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
2024-04-252,500.002,545.002,500.002,515.002,515.0027,642
2024-04-242,520.002,550.002,510.002,530.002,530.0012,693
2024-04-232,530.002,560.002,500.002,510.002,510.0016,937
2024-04-222,495.002,550.002,470.002,505.002,505.0011,377
2024-04-192,515.002,560.002,460.002,500.002,500.0048,264
2024-04-182,500.002,560.002,500.002,500.002,500.0041,160
2024-04-172,505.002,580.002,485.002,500.002,500.0022,791
2024-04-162,505.002,570.002,500.002,530.002,530.0030,411
2024-04-152,610.002,610.002,480.002,560.002,560.0082,900
2024-04-122,795.002,865.002,580.002,610.002,610.00116,539
2024-04-112,880.002,880.002,760.002,795.002,795.0041,049
2024-04-093,035.003,035.002,875.002,905.002,905.0087,030
2024-04-082,890.003,090.002,805.003,040.003,040.00173,878
2024-04-052,805.002,860.002,780.002,840.002,840.0032,137
2024-04-042,795.002,905.002,720.002,810.002,810.0036,319
2024-04-032,740.002,810.002,720.002,785.002,785.0037,928
2024-04-022,915.002,915.002,740.002,780.002,780.0050,900
2024-04-012,805.002,990.002,785.002,900.002,900.0077,288
2024-03-292,750.002,935.002,740.002,800.002,800.0048,326
2024-03-282,815.002,850.002,755.002,755.002,755.0066,650
2024-03-272,915.002,930.002,760.002,815.002,815.00127,041
2024-03-262,955.002,980.002,890.002,920.002,920.00101,497
2024-03-253,070.003,070.002,950.002,950.002,950.00157,052
2024-03-222,970.003,310.002,890.003,065.003,065.00935,650
2024-03-212,830.003,575.002,730.002,965.002,965.002,059,003
2024-03-202,455.003,120.002,425.003,010.003,010.001,607,351
2024-03-192,460.002,500.002,420.002,430.002,430.0025,180
2024-03-182,435.002,460.002,420.002,460.002,460.0034,940
2024-03-152,480.002,485.002,435.002,460.002,460.0013,916
2024-03-142,540.002,545.002,465.002,475.002,475.0035,761
2024-03-132,590.002,590.002,515.002,530.002,530.0048,322
2024-03-122,570.002,675.002,550.002,570.002,570.0050,368
2024-03-112,475.002,650.002,470.002,565.002,565.0066,662
2024-03-082,425.002,530.002,385.002,450.002,450.0059,529
2024-03-072,405.002,465.002,400.002,410.002,410.0039,919
2024-03-062,450.002,520.002,400.002,470.002,470.0039,117
2024-03-052,540.002,540.002,430.002,450.002,450.0053,024
2024-03-042,580.002,610.002,500.002,500.002,500.0054,744
2024-02-292,575.002,575.002,550.002,560.002,560.0020,687
2024-02-282,545.002,575.002,540.002,575.002,575.0018,579
2024-02-272,575.002,625.002,565.002,570.002,570.0024,452
2024-02-262,605.002,640.002,590.002,600.002,600.0027,231
2024-02-232,625.002,665.002,605.002,605.002,605.0055,906
2024-02-222,690.002,690.002,620.002,625.002,625.0031,400
2024-02-212,725.002,730.002,670.002,690.002,690.0025,781
2024-02-202,705.002,730.002,690.002,730.002,730.0011,788
2024-02-192,710.002,770.002,700.002,700.002,700.0021,124
2024-02-162,660.002,750.002,660.002,715.002,715.0044,446
2024-02-152,640.002,705.002,640.002,680.002,680.0024,735
2024-02-142,685.002,685.002,605.002,640.002,640.0032,975
2024-02-132,635.002,720.002,635.002,660.002,660.0015,935
2024-02-082,650.002,665.002,620.002,665.002,665.0032,275
2024-02-072,640.002,650.002,605.002,635.002,635.0032,400
2024-02-062,655.002,785.002,620.002,670.002,670.0037,276
2024-02-052,710.002,745.002,620.002,655.002,655.0038,806
2024-02-022,665.002,740.002,630.002,710.002,710.0024,730
2024-02-012,645.002,690.002,600.002,665.002,665.0037,993
2024-01-312,790.002,790.002,630.002,660.002,660.0038,117
2024-01-302,730.002,810.002,730.002,785.002,785.0029,179
2024-01-292,795.002,795.002,730.002,780.002,780.0053,498
← NewerPage 11 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.