GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,730.00 | 4,865.00 | 4,705.00 | 4,835.00 | 4,835.00 | 107,607 |
| 2022-11-09 | 4,845.00 | 4,920.00 | 4,780.00 | 4,800.00 | 4,800.00 | 148,890 |
| 2022-11-08 | 4,705.00 | 4,845.00 | 4,705.00 | 4,810.00 | 4,810.00 | 177,829 |
| 2022-11-07 | 4,725.00 | 4,760.00 | 4,655.00 | 4,735.00 | 4,735.00 | 133,785 |
| 2022-11-04 | 4,655.00 | 4,705.00 | 4,570.00 | 4,625.00 | 4,625.00 | 148,025 |
| 2022-11-03 | 4,600.00 | 4,820.00 | 4,580.00 | 4,690.00 | 4,690.00 | 148,677 |
| 2022-11-02 | 4,575.00 | 4,775.00 | 4,575.00 | 4,765.00 | 4,765.00 | 287,642 |
| 2022-11-01 | 4,665.00 | 4,725.00 | 4,550.00 | 4,570.00 | 4,570.00 | 231,742 |
| 2022-10-31 | 5,000.00 | 5,000.00 | 4,650.00 | 4,660.00 | 4,660.00 | 795,940 |
| 2022-10-28 | 4,490.00 | 5,610.00 | 4,370.00 | 4,770.00 | 4,770.00 | 5,997,722 |
| 2022-10-27 | 4,565.00 | 4,625.00 | 4,500.00 | 4,510.00 | 4,510.00 | 86,787 |
| 2022-10-26 | 4,615.00 | 4,690.00 | 4,550.00 | 4,560.00 | 4,560.00 | 151,487 |
| 2022-10-25 | 4,635.00 | 4,720.00 | 4,615.00 | 4,660.00 | 4,660.00 | 61,235 |
| 2022-10-24 | 4,720.00 | 4,810.00 | 4,590.00 | 4,610.00 | 4,610.00 | 126,123 |
| 2022-10-21 | 4,835.00 | 4,905.00 | 4,610.00 | 4,645.00 | 4,645.00 | 127,671 |
| 2022-10-20 | 5,070.00 | 5,570.00 | 4,800.00 | 4,870.00 | 4,870.00 | 828,962 |
| 2022-10-19 | 5,130.00 | 5,300.00 | 4,980.00 | 4,995.00 | 4,995.00 | 248,928 |
| 2022-10-18 | 4,710.00 | 5,130.00 | 4,710.00 | 5,010.00 | 5,010.00 | 337,854 |
| 2022-10-17 | 4,690.00 | 4,730.00 | 4,595.00 | 4,665.00 | 4,665.00 | 66,466 |
| 2022-10-14 | 4,335.00 | 4,890.00 | 4,335.00 | 4,690.00 | 4,690.00 | 471,274 |
| 2022-10-13 | 4,600.00 | 4,690.00 | 4,200.00 | 4,290.00 | 4,290.00 | 155,136 |
| 2022-10-12 | 4,500.00 | 4,945.00 | 4,500.00 | 4,600.00 | 4,600.00 | 313,775 |
| 2022-10-11 | 5,140.00 | 5,150.00 | 4,500.00 | 4,535.00 | 4,535.00 | 478,069 |
| 2022-10-07 | 4,850.00 | 4,865.00 | 4,680.00 | 4,845.00 | 4,845.00 | 146,067 |
| 2022-10-06 | 4,650.00 | 4,905.00 | 4,640.00 | 4,850.00 | 4,850.00 | 154,786 |
| 2022-10-05 | 4,850.00 | 4,945.00 | 4,640.00 | 4,650.00 | 4,650.00 | 104,043 |
| 2022-10-04 | 4,705.00 | 4,895.00 | 4,705.00 | 4,790.00 | 4,790.00 | 133,093 |
| 2022-09-30 | 4,575.00 | 4,750.00 | 4,550.00 | 4,700.00 | 4,700.00 | 201,648 |
| 2022-09-29 | 4,785.00 | 4,965.00 | 4,735.00 | 4,770.00 | 4,770.00 | 192,178 |
| 2022-09-28 | 4,795.00 | 4,990.00 | 4,730.00 | 4,770.00 | 4,770.00 | 140,894 |
| 2022-09-27 | 4,650.00 | 4,950.00 | 4,650.00 | 4,890.00 | 4,890.00 | 204,495 |
| 2022-09-26 | 4,830.00 | 4,970.00 | 4,700.00 | 4,710.00 | 4,710.00 | 245,726 |
| 2022-09-23 | 5,220.00 | 5,220.00 | 5,000.00 | 5,010.00 | 5,010.00 | 115,414 |
| 2022-09-22 | 5,170.00 | 5,240.00 | 5,010.00 | 5,220.00 | 5,220.00 | 138,893 |
| 2022-09-21 | 5,350.00 | 5,450.00 | 5,240.00 | 5,260.00 | 5,260.00 | 110,166 |
| 2022-09-20 | 5,250.00 | 5,520.00 | 5,250.00 | 5,360.00 | 5,360.00 | 140,490 |
| 2022-09-19 | 5,510.00 | 5,590.00 | 5,270.00 | 5,300.00 | 5,300.00 | 201,606 |
| 2022-09-16 | 5,800.00 | 5,860.00 | 5,550.00 | 5,590.00 | 5,590.00 | 127,025 |
| 2022-09-15 | 5,940.00 | 6,040.00 | 5,810.00 | 5,810.00 | 5,810.00 | 121,346 |
| 2022-09-14 | 5,810.00 | 5,990.00 | 5,810.00 | 5,930.00 | 5,930.00 | 98,015 |
| 2022-09-13 | 5,960.00 | 6,070.00 | 5,960.00 | 6,050.00 | 6,050.00 | 89,978 |
| 2022-09-08 | 5,900.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | 83,784 |
| 2022-09-07 | 6,020.00 | 6,100.00 | 5,880.00 | 5,900.00 | 5,900.00 | 130,360 |
| 2022-09-06 | 6,100.00 | 6,240.00 | 6,060.00 | 6,080.00 | 6,080.00 | 164,889 |
| 2022-09-05 | 6,280.00 | 6,590.00 | 6,150.00 | 6,220.00 | 6,220.00 | 213,200 |
| 2022-09-02 | 6,300.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | 98,466 |
| 2022-09-01 | 6,480.00 | 6,580.00 | 6,300.00 | 6,310.00 | 6,310.00 | 152,534 |
| 2022-08-31 | 6,430.00 | 6,720.00 | 6,430.00 | 6,590.00 | 6,590.00 | 177,124 |
| 2022-08-30 | 6,530.00 | 6,810.00 | 6,500.00 | 6,540.00 | 6,540.00 | 189,471 |
| 2022-08-29 | 6,550.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,520.00 | 177,275 |
| 2022-08-26 | 6,690.00 | 7,270.00 | 6,690.00 | 6,800.00 | 6,800.00 | 657,425 |
| 2022-08-25 | 6,500.00 | 6,920.00 | 6,500.00 | 6,670.00 | 6,670.00 | 238,840 |
| 2022-08-24 | 6,760.00 | 6,910.00 | 6,550.00 | 6,550.00 | 6,550.00 | 267,628 |
| 2022-08-23 | 6,660.00 | 7,300.00 | 6,650.00 | 6,820.00 | 6,820.00 | 778,734 |
| 2022-08-22 | 7,070.00 | 7,090.00 | 6,790.00 | 6,790.00 | 6,790.00 | 166,768 |
| 2022-08-19 | 7,230.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 222,703 |
| 2022-08-18 | 7,360.00 | 7,660.00 | 7,320.00 | 7,330.00 | 7,330.00 | 255,739 |
| 2022-08-17 | 7,500.00 | 7,540.00 | 7,340.00 | 7,340.00 | 7,340.00 | 170,700 |
| 2022-08-16 | 7,530.00 | 7,590.00 | 7,460.00 | 7,500.00 | 7,500.00 | 170,721 |
| 2022-08-12 | 7,630.00 | 7,700.00 | 7,510.00 | 7,540.00 | 7,540.00 | 254,813 |
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.