Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 109820.KQ stock page

GeneMatrix Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,315.002,370.002,270.002,360.002,360.0064,308
2024-07-232,355.002,380.002,320.002,320.002,320.0043,950
2024-07-222,465.002,465.002,345.002,370.002,370.0045,135
2024-07-192,395.002,405.002,385.002,395.002,395.0021,285
2024-07-182,450.002,460.002,385.002,395.002,395.0036,991
2024-07-172,445.002,520.002,445.002,450.002,450.0032,851
2024-07-162,440.002,585.002,440.002,440.002,440.00101,061
2024-07-152,420.002,440.002,405.002,410.002,410.0028,364
2024-07-122,410.002,425.002,395.002,400.002,400.0025,046
2024-07-112,460.002,460.002,405.002,410.002,410.0023,210
2024-07-102,465.002,465.002,400.002,435.002,435.0016,365
2024-07-092,435.002,495.002,430.002,450.002,450.0024,033
2024-07-082,400.002,460.002,380.002,435.002,435.0023,058
2024-07-052,390.002,420.002,350.002,390.002,390.0054,389
2024-07-042,440.002,500.002,390.002,405.002,405.0054,626
2024-07-032,460.002,470.002,425.002,440.002,440.0037,063
2024-07-022,470.002,495.002,430.002,440.002,440.0033,748
2024-07-012,490.002,500.002,455.002,470.002,470.0040,016
2024-06-282,520.002,520.002,480.002,490.002,490.0028,508
2024-06-272,475.002,545.002,475.002,520.002,520.0031,098
2024-06-262,535.002,655.002,485.002,495.002,495.0065,592
2024-06-252,540.002,590.002,450.002,530.002,530.0061,317
2024-06-242,605.002,620.002,540.002,540.002,540.0077,212
2024-06-212,600.002,700.002,570.002,625.002,625.00106,632
2024-06-202,730.002,775.002,605.002,630.002,630.00124,323
2024-06-192,580.002,825.002,560.002,755.002,755.00324,917
2024-06-182,635.002,715.002,575.002,580.002,580.00170,610
2024-06-172,495.002,900.002,495.002,595.002,595.00586,152
2024-06-142,520.002,525.002,465.002,510.002,510.0051,827
2024-06-132,540.002,600.002,485.002,510.002,510.0080,107
2024-06-122,500.002,560.002,475.002,490.002,490.0047,051
2024-06-112,590.002,610.002,500.002,500.002,500.0055,001
2024-06-102,440.003,000.002,405.002,565.002,565.00699,918
2024-06-072,425.002,460.002,415.002,435.002,435.0022,623
2024-06-052,495.002,495.002,440.002,450.002,450.0018,536
2024-06-042,450.002,485.002,450.002,465.002,465.0035,121
2024-06-032,525.002,525.002,480.002,495.002,495.0033,013
2024-05-312,570.002,575.002,490.002,500.002,500.0032,663
2024-05-302,510.002,590.002,510.002,545.002,545.009,645
2024-05-292,600.002,600.002,560.002,580.002,580.0013,228
2024-05-282,680.002,680.002,555.002,580.002,580.0025,440
2024-05-272,485.002,560.002,440.002,525.002,525.0025,992
2024-05-242,560.002,560.002,450.002,485.002,485.0032,958
2024-05-232,630.002,630.002,550.002,560.002,560.0027,842
2024-05-222,660.002,665.002,610.002,610.002,610.0015,366
2024-05-212,650.002,695.002,630.002,660.002,660.0031,591
2024-05-202,715.002,715.002,665.002,690.002,690.0013,129
2024-05-172,700.002,770.002,660.002,660.002,660.0034,061
2024-05-162,900.002,900.002,700.002,755.002,755.0058,796
2024-05-142,585.002,720.002,585.002,675.002,675.0034,500
2024-05-132,690.002,725.002,550.002,660.002,660.0032,837
2024-05-102,680.002,720.002,655.002,675.002,675.0031,373
2024-05-092,550.002,745.002,550.002,695.002,695.00102,594
2024-05-082,625.002,630.002,545.002,550.002,550.0024,350
2024-05-072,670.002,670.002,595.002,600.002,600.0031,481
2024-05-032,570.002,590.002,560.002,585.002,585.0013,551
2024-05-022,555.002,595.002,545.002,570.002,570.0021,285
2024-04-302,550.002,565.002,520.002,555.002,555.0020,829
2024-04-292,540.002,570.002,510.002,535.002,535.0016,823
2024-04-262,545.002,560.002,495.002,500.002,500.0031,707
← NewerPage 10 of 21 · 1,222 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.