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
2023-10-312,510.002,515.002,395.002,400.002,400.0031,475
2023-10-302,405.002,515.002,405.002,485.002,485.0026,173
2023-10-272,405.002,530.002,405.002,480.002,480.0039,108
2023-10-262,415.002,650.002,400.002,425.002,425.0071,449
2023-10-252,495.002,545.002,465.002,510.002,510.0029,093
2023-10-242,400.002,550.002,380.002,495.002,495.0064,996
2023-10-232,400.002,585.002,400.002,450.002,450.0052,590
2023-10-202,550.002,560.002,470.002,470.002,470.0063,120
2023-10-192,665.002,665.002,550.002,595.002,595.0054,640
2023-10-182,730.002,755.002,660.002,695.002,695.0046,061
2023-10-172,710.002,765.002,705.002,730.002,730.0028,359
2023-10-162,820.002,820.002,710.002,710.002,710.00103,665
2023-10-132,880.002,900.002,825.002,855.002,855.0051,016
2023-10-122,890.002,950.002,880.002,915.002,915.0067,033
2023-10-112,845.002,940.002,845.002,915.002,915.0034,880
2023-10-102,905.002,955.002,825.002,845.002,845.0035,558
2023-10-062,800.002,945.002,800.002,905.002,905.0054,730
2023-10-052,870.002,960.002,855.002,865.002,865.0035,325
2023-10-043,055.003,070.002,860.002,865.002,865.0083,333
2023-09-272,900.003,055.002,900.003,020.003,020.0034,978
2023-09-263,060.003,080.002,950.002,950.002,950.0049,310
2023-09-253,005.003,055.002,980.003,000.003,000.0042,526
2023-09-222,970.003,255.002,950.003,020.003,020.00109,378
2023-09-213,065.003,100.002,985.003,000.003,000.0089,681
2023-09-203,165.003,185.003,090.003,090.003,090.0050,240
2023-09-193,225.003,245.003,155.003,160.003,160.0033,430
2023-09-183,155.003,300.003,135.003,240.003,240.0063,884
2023-09-153,165.003,190.003,140.003,155.003,155.0036,803
2023-09-143,150.003,170.003,130.003,150.003,150.0042,731
2023-09-133,245.003,245.003,145.003,160.003,160.0044,911
2023-09-123,200.003,295.003,190.003,210.003,210.0063,108
2023-09-113,145.003,245.003,145.003,200.003,200.0040,632
2023-09-083,150.003,210.003,145.003,155.003,155.0034,302
2023-09-073,165.003,250.003,150.003,150.003,150.0055,566
2023-09-063,180.003,290.003,150.003,215.003,215.00102,227
2023-09-053,220.003,240.003,170.003,185.003,185.0042,272
2023-09-043,265.003,385.003,150.003,215.003,215.00128,323
2023-09-013,310.003,345.003,260.003,265.003,265.00110,921
2023-08-313,425.003,440.003,340.003,365.003,365.0049,979
2023-08-303,425.003,485.003,390.003,425.003,425.0050,751
2023-08-293,495.003,540.003,370.003,390.003,390.0072,989
2023-08-283,310.003,380.003,270.003,370.003,370.0065,622
2023-08-253,260.003,335.003,260.003,310.003,310.0032,608
2023-08-243,300.003,340.003,275.003,315.003,315.0082,440
2023-08-233,440.003,440.003,295.003,300.003,300.00109,858
2023-08-223,385.003,485.003,370.003,390.003,390.0051,414
2023-08-213,395.003,505.003,340.003,385.003,385.0066,263
2023-08-183,340.003,680.003,315.003,320.003,320.00113,319
2023-08-173,400.003,485.003,375.003,425.003,425.0059,925
2023-08-163,565.003,580.003,450.003,470.003,470.00118,992
2023-08-143,725.003,730.003,555.003,595.003,595.0061,885
2023-08-113,750.003,790.003,655.003,685.003,685.0051,320
2023-08-103,690.003,850.003,690.003,750.003,750.0086,841
2023-08-093,515.003,760.003,515.003,720.003,720.00120,128
2023-08-083,655.003,705.003,540.003,545.003,545.0093,374
2023-08-073,670.003,860.003,655.003,655.003,655.00154,303
2023-08-044,000.004,180.003,670.003,705.003,705.00468,456
2023-08-033,520.004,145.003,430.003,910.003,910.001,308,121
2023-08-023,525.003,660.003,525.003,570.003,570.0061,366
2023-08-013,540.003,670.003,510.003,570.003,570.0067,990
← NewerPage 13 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.