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
2023-05-045,090.005,490.004,950.004,970.004,970.00674,767
2023-05-035,050.005,160.004,930.005,030.005,030.00158,555
2023-05-024,850.005,140.004,825.005,080.005,080.00221,701
2023-04-285,050.005,200.004,815.004,825.004,825.00301,154
2023-04-274,895.005,200.004,700.005,150.005,150.00388,757
2023-04-264,865.005,050.004,800.004,895.004,895.00309,622
2023-04-255,320.005,340.004,930.004,930.004,930.00464,926
2023-04-245,290.006,000.004,975.005,240.005,240.002,609,093
2023-04-215,260.005,490.005,110.005,310.005,310.00688,750
2023-04-205,800.006,050.005,460.005,510.005,510.001,567,707
2023-04-196,670.006,750.005,910.005,910.005,910.002,442,062
2023-04-186,300.007,340.006,040.006,640.006,640.0014,516,170
2023-04-175,470.007,140.005,120.006,540.006,540.0015,135,810
2023-04-144,655.005,850.004,585.005,640.005,640.0015,197,610
2023-04-134,600.005,300.004,455.004,620.004,620.006,711,323
2023-04-123,620.004,550.003,620.004,455.004,455.007,984,844
2023-04-113,565.003,630.003,500.003,605.003,605.0094,953
2023-04-103,705.003,885.003,570.003,610.003,610.00294,008
2023-04-073,750.003,750.003,610.003,635.003,635.0094,096
2023-04-063,615.003,750.003,580.003,680.003,680.00118,583
2023-04-053,585.003,800.003,410.003,665.003,665.00280,814
2023-04-043,420.003,605.003,410.003,580.003,580.00150,105
2023-04-033,475.003,600.003,440.003,455.003,455.0069,276
2023-03-313,520.003,520.003,430.003,460.003,460.0068,074
2023-03-303,465.003,560.003,455.003,525.003,525.0063,632
2023-03-293,510.003,545.003,450.003,465.003,465.0058,586
2023-03-283,530.003,595.003,490.003,545.003,545.0088,036
2023-03-273,550.003,565.003,415.003,510.003,510.0066,278
2023-03-243,380.003,550.003,375.003,510.003,510.0099,478
2023-03-233,585.003,620.003,375.003,395.003,395.00228,170
2023-03-223,715.003,720.003,575.003,620.003,620.00107,519
2023-03-213,760.003,920.003,660.003,675.003,675.00146,405
2023-03-203,650.003,815.003,630.003,795.003,795.00167,666
2023-03-173,555.003,645.003,455.003,605.003,605.00201,389
2023-03-163,895.003,900.003,485.003,510.003,510.00370,380
2023-03-153,670.004,200.003,670.003,930.003,930.001,076,262
2023-03-143,340.004,330.003,340.003,730.003,730.005,349,949
2023-03-133,370.003,440.003,320.003,375.003,375.00116,264
2023-03-103,580.003,600.003,445.003,460.003,460.00112,192
2023-03-093,665.003,700.003,610.003,615.003,615.0097,724
2023-03-083,705.003,755.003,690.003,700.003,700.0045,416
2023-03-073,705.003,775.003,700.003,760.003,760.0053,052
2023-03-063,770.003,800.003,670.003,735.003,735.0067,286
2023-03-033,740.003,800.003,705.003,765.003,765.0063,988
2023-03-023,800.003,870.003,755.003,755.003,755.0074,009
2023-02-283,810.003,870.003,810.003,825.003,825.0045,795
2023-02-273,915.003,925.003,800.003,830.003,830.0068,740
2023-02-243,975.003,985.003,900.003,915.003,915.0062,360
2023-02-233,940.004,065.003,920.003,925.003,925.0066,089
2023-02-224,040.004,040.003,945.003,945.003,945.0075,769
2023-02-214,030.004,105.004,000.004,020.004,020.0046,008
2023-02-203,960.004,085.003,925.004,070.004,070.0064,849
2023-02-173,930.004,015.003,930.003,970.003,970.0047,831
2023-02-163,935.004,050.003,935.004,025.004,025.0060,279
2023-02-154,045.004,080.003,930.003,935.003,935.0089,263
2023-02-143,990.004,070.003,990.004,055.004,055.0061,176
2023-02-134,105.004,105.003,970.004,000.004,000.0094,294
2023-02-104,200.004,220.004,050.004,110.004,110.0098,261
2023-02-094,260.004,295.004,215.004,240.004,240.0052,862
2023-02-084,215.004,315.004,130.004,260.004,260.00112,581
← NewerPage 15 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.