GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,650.00 | 7,720.00 | 7,600.00 | 7,640.00 | 7,640.00 | 196,488 |
| 2022-08-10 | 8,000.00 | 8,000.00 | 7,610.00 | 7,610.00 | 7,610.00 | 420,193 |
| 2022-08-09 | 8,230.00 | 8,380.00 | 7,930.00 | 7,930.00 | 7,930.00 | 844,939 |
| 2022-08-08 | 8,000.00 | 9,180.00 | 7,760.00 | 8,400.00 | 8,400.00 | 6,801,773 |
| 2022-08-05 | 7,920.00 | 8,040.00 | 7,840.00 | 7,970.00 | 7,970.00 | 464,639 |
| 2022-08-04 | 7,870.00 | 7,940.00 | 7,700.00 | 7,720.00 | 7,720.00 | 289,544 |
| 2022-08-03 | 8,140.00 | 8,140.00 | 7,910.00 | 7,920.00 | 7,920.00 | 301,194 |
| 2022-08-02 | 7,830.00 | 8,170.00 | 7,670.00 | 8,140.00 | 8,140.00 | 766,049 |
| 2022-08-01 | 7,760.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,840.00 | 478,664 |
| 2022-07-29 | 7,830.00 | 8,350.00 | 7,550.00 | 7,570.00 | 7,570.00 | 1,442,359 |
| 2022-07-28 | 8,020.00 | 8,110.00 | 7,810.00 | 7,810.00 | 7,810.00 | 449,398 |
| 2022-07-27 | 8,120.00 | 8,250.00 | 7,970.00 | 7,970.00 | 7,970.00 | 596,257 |
| 2022-07-26 | 8,460.00 | 8,520.00 | 8,120.00 | 8,170.00 | 8,170.00 | 732,333 |
| 2022-07-25 | 8,730.00 | 9,490.00 | 8,320.00 | 8,460.00 | 8,460.00 | 5,257,836 |
| 2022-07-22 | 8,730.00 | 8,890.00 | 8,420.00 | 8,420.00 | 8,420.00 | 862,904 |
| 2022-07-21 | 9,080.00 | 9,220.00 | 8,650.00 | 8,770.00 | 8,770.00 | 1,229,106 |
| 2022-07-20 | 9,100.00 | 9,330.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,147,946 |
| 2022-07-19 | 9,360.00 | 9,440.00 | 8,950.00 | 9,050.00 | 9,050.00 | 1,522,876 |
| 2022-07-18 | 9,320.00 | 9,540.00 | 9,090.00 | 9,320.00 | 9,320.00 | 1,995,182 |
| 2022-07-15 | 9,600.00 | 10,250.00 | 9,180.00 | 9,460.00 | 9,460.00 | 8,563,269 |
| 2022-07-14 | 8,020.00 | 9,920.00 | 7,780.00 | 9,360.00 | 9,360.00 | 20,502,561 |
| 2022-07-13 | 8,490.00 | 8,690.00 | 7,850.00 | 7,860.00 | 7,860.00 | 2,759,436 |
| 2022-07-12 | 8,280.00 | 8,620.00 | 8,060.00 | 8,430.00 | 8,430.00 | 3,574,913 |
| 2022-07-11 | 7,850.00 | 8,850.00 | 7,850.00 | 8,260.00 | 8,260.00 | 9,172,751 |
| 2022-07-08 | 7,650.00 | 8,310.00 | 7,550.00 | 7,830.00 | 7,830.00 | 4,312,051 |
| 2022-07-07 | 7,390.00 | 8,440.00 | 7,350.00 | 7,670.00 | 7,670.00 | 9,046,671 |
| 2022-07-06 | 6,010.00 | 7,760.00 | 5,820.00 | 7,470.00 | 7,470.00 | 9,069,704 |
| 2022-07-05 | 5,620.00 | 6,030.00 | 5,540.00 | 5,980.00 | 5,980.00 | 601,845 |
| 2022-07-04 | 5,460.00 | 5,770.00 | 5,300.00 | 5,520.00 | 5,520.00 | 486,532 |
| 2022-07-01 | 5,980.00 | 6,040.00 | 5,400.00 | 5,450.00 | 5,450.00 | 495,566 |
| 2022-06-30 | 6,170.00 | 6,370.00 | 5,910.00 | 5,910.00 | 5,910.00 | 889,562 |
| 2022-06-29 | 6,100.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 301,444 |
| 2022-06-28 | 6,240.00 | 6,300.00 | 6,050.00 | 6,180.00 | 6,180.00 | 529,891 |
| 2022-06-27 | 6,050.00 | 6,300.00 | 5,940.00 | 6,250.00 | 6,250.00 | 786,628 |
| 2022-06-24 | 6,250.00 | 6,500.00 | 5,810.00 | 6,150.00 | 6,150.00 | 1,399,097 |
| 2022-06-23 | 7,420.00 | 7,600.00 | 6,020.00 | 6,310.00 | 6,310.00 | 3,834,526 |
| 2022-06-22 | 7,200.00 | 8,550.00 | 7,070.00 | 8,550.00 | 8,550.00 | 14,012,240 |
| 2022-06-21 | 6,300.00 | 7,060.00 | 6,200.00 | 6,580.00 | 6,580.00 | 1,712,623 |
| 2022-06-20 | 6,620.00 | 6,980.00 | 6,190.00 | 6,300.00 | 6,300.00 | 784,126 |
| 2022-06-17 | 6,500.00 | 6,990.00 | 6,490.00 | 6,620.00 | 6,620.00 | 745,464 |
| 2022-06-16 | 7,200.00 | 7,310.00 | 6,760.00 | 6,760.00 | 6,760.00 | 642,698 |
| 2022-06-15 | 6,820.00 | 7,720.00 | 6,820.00 | 7,190.00 | 7,190.00 | 2,953,397 |
| 2022-06-14 | 6,530.00 | 7,420.00 | 6,440.00 | 6,780.00 | 6,780.00 | 2,821,797 |
| 2022-06-13 | 7,200.00 | 7,220.00 | 6,650.00 | 6,770.00 | 6,770.00 | 657,608 |
| 2022-06-10 | 7,490.00 | 7,950.00 | 7,460.00 | 7,520.00 | 7,520.00 | 1,713,534 |
| 2022-06-09 | 7,800.00 | 8,160.00 | 7,510.00 | 7,540.00 | 7,540.00 | 1,951,826 |
| 2022-06-08 | 7,530.00 | 8,850.00 | 7,530.00 | 8,000.00 | 8,000.00 | 9,378,307 |
| 2022-06-07 | 8,160.00 | 8,160.00 | 7,570.00 | 7,590.00 | 7,590.00 | 1,025,361 |
| 2022-06-03 | 8,260.00 | 8,450.00 | 8,140.00 | 8,260.00 | 8,260.00 | 1,530,662 |
| 2022-06-02 | 8,470.00 | 9,340.00 | 8,250.00 | 8,390.00 | 8,390.00 | 12,020,270 |
| 2022-05-31 | 6,610.00 | 8,550.00 | 6,420.00 | 7,930.00 | 7,930.00 | 20,851,830 |
| 2022-05-30 | 5,770.00 | 7,120.00 | 5,750.00 | 6,670.00 | 6,670.00 | 7,766,265 |
| 2022-05-27 | 5,680.00 | 6,030.00 | 5,660.00 | 5,740.00 | 5,740.00 | 217,023 |
| 2022-05-26 | 5,610.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | 36,990 |
| 2022-05-25 | 5,550.00 | 5,750.00 | 5,510.00 | 5,560.00 | 5,560.00 | 68,159 |
| 2022-05-24 | 5,720.00 | 5,780.00 | 5,550.00 | 5,600.00 | 5,600.00 | 105,030 |
| 2022-05-23 | 5,530.00 | 6,080.00 | 5,530.00 | 5,720.00 | 5,720.00 | 462,473 |
| 2022-05-20 | 5,520.00 | 5,650.00 | 5,520.00 | 5,570.00 | 5,570.00 | 53,175 |
| 2022-05-19 | 5,600.00 | 5,630.00 | 5,470.00 | 5,560.00 | 5,560.00 | 74,225 |
| 2022-05-18 | 5,680.00 | 5,840.00 | 5,550.00 | 5,720.00 | 5,720.00 | 187,068 |
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.