GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,145.00 | 4,205.00 | 4,140.00 | 4,160.00 | 4,160.00 | 40,583 |
| 2023-02-06 | 4,200.00 | 4,245.00 | 4,145.00 | 4,170.00 | 4,170.00 | 47,532 |
| 2023-02-03 | 4,185.00 | 4,300.00 | 4,180.00 | 4,200.00 | 4,200.00 | 38,380 |
| 2023-02-02 | 4,205.00 | 4,245.00 | 4,190.00 | 4,230.00 | 4,230.00 | 69,648 |
| 2023-02-01 | 4,060.00 | 4,190.00 | 4,060.00 | 4,175.00 | 4,175.00 | 60,127 |
| 2023-01-31 | 4,060.00 | 4,130.00 | 3,970.00 | 4,060.00 | 4,060.00 | 66,847 |
| 2023-01-30 | 4,200.00 | 4,200.00 | 4,070.00 | 4,075.00 | 4,075.00 | 100,217 |
| 2023-01-27 | 4,245.00 | 4,245.00 | 4,155.00 | 4,190.00 | 4,190.00 | 60,402 |
| 2023-01-26 | 4,125.00 | 4,220.00 | 4,110.00 | 4,195.00 | 4,195.00 | 55,655 |
| 2023-01-25 | 4,135.00 | 4,180.00 | 4,110.00 | 4,150.00 | 4,150.00 | 41,669 |
| 2023-01-20 | 4,090.00 | 4,140.00 | 4,085.00 | 4,110.00 | 4,110.00 | 38,008 |
| 2023-01-19 | 4,095.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,105.00 | 43,104 |
| 2023-01-18 | 4,180.00 | 4,210.00 | 4,080.00 | 4,090.00 | 4,090.00 | 67,856 |
| 2023-01-17 | 4,265.00 | 4,320.00 | 4,175.00 | 4,180.00 | 4,180.00 | 68,722 |
| 2023-01-16 | 4,330.00 | 4,330.00 | 4,225.00 | 4,270.00 | 4,270.00 | 48,808 |
| 2023-01-13 | 4,325.00 | 4,395.00 | 4,250.00 | 4,265.00 | 4,265.00 | 69,204 |
| 2023-01-12 | 4,370.00 | 4,430.00 | 4,320.00 | 4,320.00 | 4,320.00 | 59,947 |
| 2023-01-11 | 4,400.00 | 4,400.00 | 4,295.00 | 4,360.00 | 4,360.00 | 46,482 |
| 2023-01-10 | 4,295.00 | 4,360.00 | 4,250.00 | 4,295.00 | 4,295.00 | 70,182 |
| 2023-01-09 | 4,250.00 | 4,320.00 | 4,250.00 | 4,295.00 | 4,295.00 | 96,345 |
| 2023-01-06 | 4,230.00 | 4,355.00 | 4,190.00 | 4,240.00 | 4,240.00 | 86,099 |
| 2023-01-05 | 4,230.00 | 4,390.00 | 4,220.00 | 4,265.00 | 4,265.00 | 139,690 |
| 2023-01-04 | 3,920.00 | 4,310.00 | 3,920.00 | 4,185.00 | 4,185.00 | 225,691 |
| 2023-01-03 | 3,960.00 | 4,080.00 | 3,895.00 | 3,985.00 | 3,985.00 | 118,587 |
| 2023-01-02 | 4,030.00 | 4,345.00 | 4,030.00 | 4,045.00 | 4,045.00 | 74,177 |
| 2022-12-29 | 4,180.00 | 4,255.00 | 4,045.00 | 4,055.00 | 4,055.00 | 131,158 |
| 2022-12-28 | 4,210.00 | 4,405.00 | 4,210.00 | 4,225.00 | 4,225.00 | 81,278 |
| 2022-12-27 | 4,335.00 | 4,435.00 | 4,255.00 | 4,255.00 | 4,255.00 | 111,522 |
| 2022-12-26 | 4,450.00 | 4,570.00 | 4,325.00 | 4,335.00 | 4,335.00 | 121,181 |
| 2022-12-23 | 4,580.00 | 4,620.00 | 4,475.00 | 4,475.00 | 4,475.00 | 152,283 |
| 2022-12-22 | 4,840.00 | 4,860.00 | 4,680.00 | 4,680.00 | 4,680.00 | 112,370 |
| 2022-12-21 | 4,610.00 | 4,885.00 | 4,610.00 | 4,790.00 | 4,790.00 | 204,636 |
| 2022-12-20 | 4,725.00 | 4,800.00 | 4,585.00 | 4,595.00 | 4,595.00 | 183,449 |
| 2022-12-19 | 4,960.00 | 4,960.00 | 4,795.00 | 4,815.00 | 4,815.00 | 126,345 |
| 2022-12-16 | 5,070.00 | 5,350.00 | 4,815.00 | 4,950.00 | 4,950.00 | 1,324,366 |
| 2022-12-15 | 4,855.00 | 5,050.00 | 4,805.00 | 5,010.00 | 5,010.00 | 239,638 |
| 2022-12-14 | 4,790.00 | 5,020.00 | 4,785.00 | 4,875.00 | 4,875.00 | 434,721 |
| 2022-12-13 | 4,670.00 | 4,780.00 | 4,645.00 | 4,700.00 | 4,700.00 | 190,953 |
| 2022-12-12 | 4,595.00 | 5,190.00 | 4,575.00 | 4,630.00 | 4,630.00 | 1,569,706 |
| 2022-12-09 | 4,445.00 | 4,590.00 | 4,440.00 | 4,560.00 | 4,560.00 | 68,908 |
| 2022-12-08 | 4,445.00 | 4,535.00 | 4,420.00 | 4,435.00 | 4,435.00 | 64,681 |
| 2022-12-07 | 4,505.00 | 4,620.00 | 4,475.00 | 4,495.00 | 4,495.00 | 60,181 |
| 2022-12-06 | 4,620.00 | 4,710.00 | 4,525.00 | 4,565.00 | 4,565.00 | 72,964 |
| 2022-12-05 | 4,630.00 | 4,750.00 | 4,630.00 | 4,710.00 | 4,710.00 | 92,929 |
| 2022-12-02 | 4,600.00 | 4,710.00 | 4,590.00 | 4,670.00 | 4,670.00 | 69,454 |
| 2022-12-01 | 4,600.00 | 4,850.00 | 4,600.00 | 4,635.00 | 4,635.00 | 96,217 |
| 2022-11-30 | 4,550.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,565.00 | 56,435 |
| 2022-11-29 | 4,455.00 | 4,625.00 | 4,455.00 | 4,535.00 | 4,535.00 | 57,482 |
| 2022-11-28 | 4,635.00 | 4,635.00 | 4,530.00 | 4,530.00 | 4,530.00 | 99,171 |
| 2022-11-25 | 4,720.00 | 4,725.00 | 4,640.00 | 4,665.00 | 4,665.00 | 102,871 |
| 2022-11-24 | 4,700.00 | 4,745.00 | 4,690.00 | 4,720.00 | 4,720.00 | 87,633 |
| 2022-11-23 | 4,750.00 | 4,875.00 | 4,695.00 | 4,695.00 | 4,695.00 | 131,242 |
| 2022-11-22 | 4,725.00 | 4,830.00 | 4,670.00 | 4,700.00 | 4,700.00 | 129,023 |
| 2022-11-21 | 4,900.00 | 4,940.00 | 4,740.00 | 4,740.00 | 4,740.00 | 131,565 |
| 2022-11-18 | 5,040.00 | 5,100.00 | 4,890.00 | 4,890.00 | 4,890.00 | 172,651 |
| 2022-11-17 | 5,220.00 | 5,220.00 | 5,010.00 | 5,030.00 | 5,030.00 | 204,137 |
| 2022-11-16 | 5,620.00 | 5,640.00 | 5,160.00 | 5,200.00 | 5,200.00 | 644,529 |
| 2022-11-15 | 5,030.00 | 5,440.00 | 5,010.00 | 5,400.00 | 5,400.00 | 955,251 |
| 2022-11-14 | 4,925.00 | 5,140.00 | 4,895.00 | 5,030.00 | 5,030.00 | 323,191 |
| 2022-11-11 | 4,925.00 | 4,925.00 | 4,850.00 | 4,870.00 | 4,870.00 | 184,702 |
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.