Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 109820.KQ stock page

GeneMatrix Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,540.003,670.003,510.003,570.003,570.0067,990
2023-07-313,575.003,575.003,455.003,540.003,540.0049,500
2023-07-283,460.003,520.003,400.003,490.003,490.0056,741
2023-07-273,285.003,485.003,210.003,460.003,460.00116,672
2023-07-263,400.003,500.003,080.003,285.003,285.00293,395
2023-07-253,670.003,670.003,445.003,500.003,500.00123,089
2023-07-243,675.003,685.003,550.003,640.003,640.00125,832
2023-07-213,605.003,880.003,500.003,705.003,705.00212,102
2023-07-203,620.003,650.003,550.003,610.003,610.0041,130
2023-07-193,650.003,670.003,550.003,640.003,640.0038,933
2023-07-183,710.003,755.003,620.003,640.003,640.0065,830
2023-07-173,570.003,725.003,535.003,710.003,710.0060,073
2023-07-143,695.003,695.003,560.003,605.003,605.0043,294
2023-07-133,575.003,730.003,570.003,635.003,635.0056,074
2023-07-123,570.003,610.003,515.003,575.003,575.0047,280
2023-07-113,530.003,640.003,525.003,565.003,565.0052,701
2023-07-103,480.003,630.003,480.003,570.003,570.0082,172
2023-07-073,560.003,610.003,490.003,510.003,510.0047,487
2023-07-063,685.003,685.003,540.003,560.003,560.0056,142
2023-07-053,740.003,740.003,655.003,655.003,655.0045,522
2023-07-043,710.003,790.003,645.003,745.003,745.0061,741
2023-07-033,810.003,895.003,730.003,745.003,745.0072,341
2023-06-303,610.003,810.003,600.003,810.003,810.0064,332
2023-06-293,710.003,710.003,620.003,640.003,640.0063,999
2023-06-283,755.003,800.003,640.003,680.003,680.0060,642
2023-06-273,740.003,780.003,695.003,745.003,745.0049,628
2023-06-263,760.003,790.003,590.003,745.003,745.0042,920
2023-06-233,775.003,820.003,750.003,760.003,760.0041,450
2023-06-223,770.003,825.003,760.003,770.003,770.0037,771
2023-06-213,795.004,000.003,785.003,805.003,805.0073,954
2023-06-203,815.003,920.003,765.003,795.003,795.0084,431
2023-06-193,825.003,895.003,805.003,855.003,855.0053,919
2023-06-163,945.003,970.003,830.003,860.003,860.0069,107
2023-06-154,060.004,060.003,865.003,890.003,890.00142,358
2023-06-144,140.004,155.004,025.004,025.004,025.00124,987
2023-06-134,145.004,175.004,090.004,130.004,130.0075,541
2023-06-124,135.004,150.004,080.004,120.004,120.0077,563
2023-06-094,185.004,220.004,155.004,160.004,160.0080,681
2023-06-084,290.004,290.004,180.004,200.004,200.0094,251
2023-06-074,445.004,475.004,285.004,295.004,295.00147,611
2023-06-054,350.004,375.004,250.004,375.004,375.00106,685
2023-06-024,270.004,395.004,235.004,305.004,305.00112,070
2023-06-014,160.004,470.004,140.004,270.004,270.00226,975
2023-05-314,190.004,250.004,115.004,200.004,200.00103,957
2023-05-304,295.004,315.004,215.004,215.004,215.00104,677
2023-05-264,355.004,460.004,300.004,325.004,325.00151,580
2023-05-254,400.004,565.004,330.004,350.004,350.00224,426
2023-05-244,665.004,895.004,400.004,400.004,400.00559,912
2023-05-234,080.005,000.004,055.004,665.004,665.003,858,493
2023-05-224,000.004,110.003,975.004,090.004,090.0054,119
2023-05-194,005.004,065.003,955.004,000.004,000.0066,741
2023-05-184,070.004,150.003,945.004,005.004,005.00119,728
2023-05-174,000.004,115.003,970.004,085.004,085.0075,750
2023-05-164,080.004,160.003,960.004,020.004,020.00137,604
2023-05-154,195.004,275.004,085.004,120.004,120.00146,959
2023-05-124,365.004,370.004,215.004,275.004,275.00158,450
2023-05-114,450.004,560.004,225.004,340.004,340.00151,384
2023-05-104,425.004,610.004,420.004,450.004,450.00118,587
2023-05-094,490.004,680.004,480.004,525.004,525.00172,883
2023-05-084,890.004,900.004,485.004,510.004,510.00376,699
← NewerPage 14 of 21 · 1,223 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.