GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,526.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 76,081 |
| 2026-10-19 | 1,528.00 | 1,569.00 | 1,500.00 | 1,540.00 | 1,540.00 | 63,579 |
| 2026-10-16 | 1,550.00 | 1,567.00 | 1,503.00 | 1,549.00 | 1,549.00 | 38,366 |
| 2026-10-15 | 1,559.00 | 1,585.00 | 1,500.00 | 1,501.00 | 1,501.00 | 102,385 |
| 2026-10-14 | 1,569.00 | 1,621.00 | 1,566.00 | 1,575.00 | 1,575.00 | 55,861 |
| 2026-10-13 | 1,650.00 | 1,650.00 | 1,510.00 | 1,572.00 | 1,572.00 | 102,155 |
| 2026-10-12 | 1,701.00 | 1,720.00 | 1,611.00 | 1,611.00 | 1,611.00 | 118,938 |
| 2026-10-08 | 1,800.00 | 1,811.00 | 1,695.00 | 1,720.00 | 1,720.00 | 290,988 |
| 2026-10-07 | 1,645.00 | 2,000.00 | 1,629.00 | 1,871.00 | 1,871.00 | 3,501,294 |
| 2026-10-06 | 1,680.00 | 1,930.00 | 1,557.00 | 1,624.00 | 1,624.00 | 1,250,080 |
| 2026-10-02 | 1,554.00 | 1,564.00 | 1,520.00 | 1,530.00 | 1,530.00 | 11,300 |
| 2026-10-01 | 1,542.00 | 1,542.00 | 1,515.00 | 1,529.00 | 1,529.00 | 23,181 |
| 2026-09-30 | 1,534.00 | 1,570.00 | 1,512.00 | 1,515.00 | 1,515.00 | 25,802 |
| 2026-09-29 | 1,586.00 | 1,586.00 | 1,512.00 | 1,534.00 | 1,534.00 | 42,261 |
| 2026-09-28 | 1,572.00 | 1,599.00 | 1,563.00 | 1,586.00 | 1,586.00 | 23,073 |
| 2026-09-23 | 1,588.00 | 1,596.00 | 1,572.00 | 1,587.00 | 1,587.00 | 25,422 |
| 2026-09-22 | 1,571.00 | 1,595.00 | 1,566.00 | 1,588.00 | 1,588.00 | 33,320 |
| 2026-09-21 | 1,600.00 | 1,600.00 | 1,560.00 | 1,574.00 | 1,574.00 | 30,677 |
| 2026-09-18 | 1,624.00 | 1,624.00 | 1,569.00 | 1,590.00 | 1,590.00 | 25,067 |
| 2026-09-17 | 1,583.00 | 1,640.00 | 1,576.00 | 1,595.00 | 1,595.00 | 26,268 |
| 2026-09-16 | 1,596.00 | 1,599.00 | 1,564.00 | 1,588.00 | 1,588.00 | 33,029 |
| 2026-09-15 | 1,616.00 | 1,653.00 | 1,595.00 | 1,609.00 | 1,609.00 | 62,123 |
| 2026-09-14 | 1,583.00 | 1,680.00 | 1,583.00 | 1,600.00 | 1,600.00 | 121,326 |
| 2026-09-11 | 1,610.00 | 1,650.00 | 1,566.00 | 1,582.00 | 1,582.00 | 64,330 |
| 2026-09-10 | 1,582.00 | 1,599.00 | 1,555.00 | 1,578.00 | 1,578.00 | 59,031 |
| 2026-09-09 | 1,603.00 | 1,618.00 | 1,552.00 | 1,582.00 | 1,582.00 | 34,894 |
| 2026-09-08 | 1,621.00 | 1,647.00 | 1,593.00 | 1,603.00 | 1,603.00 | 57,508 |
| 2026-09-07 | 1,648.00 | 1,650.00 | 1,604.00 | 1,630.00 | 1,630.00 | 55,141 |
| 2026-09-04 | 1,650.00 | 1,665.00 | 1,630.00 | 1,647.00 | 1,647.00 | 71,963 |
| 2026-09-03 | 1,650.00 | 1,709.00 | 1,592.00 | 1,645.00 | 1,645.00 | 89,019 |
| 2026-09-02 | 1,692.00 | 1,850.00 | 1,637.00 | 1,637.00 | 1,637.00 | 342,540 |
| 2026-09-01 | 1,675.00 | 1,690.00 | 1,610.00 | 1,649.00 | 1,649.00 | 116,450 |
| 2026-08-31 | 1,657.00 | 1,875.00 | 1,634.00 | 1,675.00 | 1,675.00 | 491,657 |
| 2026-08-28 | 1,533.00 | 1,895.00 | 1,533.00 | 1,655.00 | 1,655.00 | 1,265,139 |
| 2026-08-27 | 1,529.00 | 1,579.00 | 1,490.00 | 1,518.00 | 1,518.00 | 80,835 |
| 2026-08-26 | 1,510.00 | 1,660.00 | 1,505.00 | 1,529.00 | 1,529.00 | 198,854 |
| 2026-08-25 | 1,596.00 | 1,596.00 | 1,443.00 | 1,505.00 | 1,505.00 | 272,508 |
| 2026-08-24 | 1,550.00 | 1,831.00 | 1,494.00 | 1,600.00 | 1,600.00 | 2,280,446 |
| 2026-08-21 | 1,437.00 | 1,469.00 | 1,411.00 | 1,430.00 | 1,430.00 | 27,704 |
| 2026-08-20 | 1,427.00 | 1,499.00 | 1,427.00 | 1,451.00 | 1,451.00 | 18,563 |
| 2026-08-19 | 1,550.00 | 1,550.00 | 1,417.00 | 1,427.00 | 1,427.00 | 24,886 |
| 2026-08-18 | 1,459.00 | 1,486.00 | 1,415.00 | 1,415.00 | 1,415.00 | 22,124 |
| 2026-08-14 | 1,470.00 | 1,519.00 | 1,470.00 | 1,486.00 | 1,486.00 | 13,179 |
| 2026-08-13 | 1,505.00 | 1,516.00 | 1,480.00 | 1,485.00 | 1,485.00 | 18,374 |
| 2026-08-12 | 1,495.00 | 1,548.00 | 1,474.00 | 1,505.00 | 1,505.00 | 39,519 |
| 2026-08-11 | 1,493.00 | 1,545.00 | 1,483.00 | 1,494.00 | 1,494.00 | 28,203 |
| 2026-08-10 | 1,510.00 | 1,510.00 | 1,404.00 | 1,482.00 | 1,482.00 | 25,384 |
| 2026-08-07 | 1,458.00 | 1,518.00 | 1,458.00 | 1,485.00 | 1,485.00 | 31,450 |
| 2026-08-06 | 1,500.00 | 1,506.00 | 1,469.00 | 1,470.00 | 1,470.00 | 13,014 |
| 2026-08-05 | 1,475.00 | 1,500.00 | 1,424.00 | 1,498.00 | 1,498.00 | 28,317 |
| 2026-08-04 | 1,320.00 | 1,650.00 | 1,320.00 | 1,445.00 | 1,445.00 | 101,821 |
| 2026-08-03 | 1,374.00 | 1,395.00 | 1,335.00 | 1,350.00 | 1,350.00 | 17,755 |
| 2026-07-31 | 1,300.00 | 1,363.00 | 1,291.00 | 1,325.00 | 1,325.00 | 31,466 |
| 2026-07-30 | 1,498.00 | 1,498.00 | 1,201.00 | 1,314.00 | 1,314.00 | 36,844 |
| 2026-07-29 | 1,456.00 | 1,475.00 | 1,337.00 | 1,343.00 | 1,343.00 | 38,615 |
| 2026-07-28 | 1,556.00 | 1,558.00 | 1,452.00 | 1,462.00 | 1,462.00 | 25,927 |
| 2026-07-27 | 1,547.00 | 1,615.00 | 1,536.00 | 1,569.00 | 1,569.00 | 19,054 |
| 2026-07-24 | 1,448.00 | 1,680.00 | 1,447.00 | 1,594.00 | 1,594.00 | 160,713 |
| 2026-07-23 | 1,423.00 | 1,467.00 | 1,409.00 | 1,465.00 | 1,465.00 | 25,491 |
| 2026-07-22 | 1,390.00 | 1,500.00 | 1,390.00 | 1,423.00 | 1,423.00 | 16,518 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.