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
2024-01-262,600.002,795.002,600.002,795.002,795.0047,242
2024-01-252,710.002,720.002,610.002,650.002,650.0057,829
2024-01-242,735.002,760.002,675.002,735.002,735.0036,432
2024-01-232,800.002,810.002,700.002,735.002,735.0048,807
2024-01-222,825.002,870.002,760.002,765.002,765.0049,273
2024-01-192,800.002,845.002,780.002,825.002,825.0033,697
2024-01-182,770.002,820.002,750.002,775.002,775.0038,974
2024-01-172,945.002,945.002,750.002,780.002,780.00115,888
2024-01-162,900.003,000.002,900.002,945.002,945.0059,646
2024-01-152,960.002,985.002,925.002,930.002,930.0050,373
2024-01-123,050.003,060.002,970.003,005.003,005.0062,881
2024-01-113,020.003,075.003,005.003,070.003,070.0047,893
2024-01-103,130.003,130.003,015.003,020.003,020.0067,091
2024-01-093,065.003,170.003,065.003,115.003,115.0073,569
2024-01-083,040.003,105.003,020.003,080.003,080.0046,971
2024-01-053,085.003,130.003,010.003,040.003,040.0046,872
2024-01-043,190.003,190.003,050.003,090.003,090.0073,135
2024-01-033,155.003,215.003,115.003,190.003,190.0079,906
2024-01-023,105.003,170.003,015.003,155.003,155.0076,082
2023-12-283,150.003,150.002,880.003,105.003,105.00111,257
2023-12-272,940.003,100.002,910.003,100.003,100.0094,272
2023-12-263,130.003,220.002,940.002,940.002,940.00120,215
2023-12-222,920.003,205.002,860.003,165.003,165.00159,730
2023-12-212,990.002,990.002,910.002,920.002,920.0075,218
2023-12-203,000.003,035.002,950.002,995.002,995.0075,134
2023-12-192,995.003,070.002,925.003,025.003,025.0090,063
2023-12-183,080.003,105.002,955.002,995.002,995.00138,422
2023-12-153,100.003,185.003,005.003,125.003,125.00163,447
2023-12-143,170.003,230.003,115.003,120.003,120.0088,353
2023-12-133,230.003,265.003,100.003,135.003,135.00113,512
2023-12-123,365.003,410.003,225.003,230.003,230.00220,368
2023-12-113,680.003,685.003,250.003,250.003,250.00347,490
2023-12-083,745.003,810.003,570.003,720.003,720.00316,518
2023-12-074,060.004,175.003,740.003,760.003,760.00720,257
2023-12-064,080.004,400.003,790.003,905.003,905.002,451,489
2023-12-053,180.004,000.003,095.003,925.003,925.004,129,968
2023-12-042,900.003,445.002,825.003,205.003,205.002,311,145
2023-12-012,715.003,195.002,680.002,900.002,900.001,999,414
2023-11-302,710.002,735.002,680.002,715.002,715.0020,558
2023-11-292,780.002,780.002,670.002,670.002,670.0026,395
2023-11-282,780.002,790.002,725.002,725.002,725.0067,547
2023-11-272,730.002,780.002,685.002,780.002,780.0060,239
2023-11-242,740.002,745.002,660.002,730.002,730.0048,683
2023-11-232,640.002,775.002,635.002,740.002,740.0045,956
2023-11-222,695.002,735.002,640.002,675.002,675.0052,769
2023-11-212,670.002,735.002,660.002,720.002,720.0048,252
2023-11-202,655.002,760.002,645.002,700.002,700.0048,296
2023-11-172,720.002,720.002,655.002,670.002,670.0045,405
2023-11-162,690.002,795.002,660.002,720.002,720.0051,241
2023-11-152,710.002,770.002,660.002,715.002,715.0059,268
2023-11-142,665.002,890.002,645.002,730.002,730.00174,610
2023-11-132,980.002,980.002,685.002,685.002,685.00304,508
2023-11-102,755.002,985.002,590.002,980.002,980.00648,978
2023-11-092,675.003,025.002,575.002,680.002,680.00969,877
2023-11-082,485.003,050.002,475.002,670.002,670.001,078,742
2023-11-072,515.002,580.002,490.002,535.002,535.0031,544
2023-11-062,535.002,575.002,505.002,555.002,555.0065,368
2023-11-032,510.002,535.002,480.002,535.002,535.0027,561
2023-11-022,510.002,530.002,475.002,500.002,500.0035,543
2023-11-012,450.002,495.002,415.002,480.002,480.0024,353
← NewerPage 12 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.