GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,680.00 | 5,970.00 | 5,680.00 | 5,690.00 | 5,690.00 | 236,091 |
| 2022-05-16 | 5,250.00 | 6,230.00 | 5,220.00 | 5,580.00 | 5,580.00 | 1,218,784 |
| 2022-05-13 | 4,930.00 | 5,640.00 | 4,930.00 | 5,210.00 | 5,210.00 | 337,653 |
| 2022-05-12 | 5,150.00 | 5,240.00 | 4,930.00 | 4,930.00 | 4,930.00 | 123,526 |
| 2022-05-11 | 5,280.00 | 5,370.00 | 5,160.00 | 5,250.00 | 5,250.00 | 107,492 |
| 2022-05-10 | 5,120.00 | 6,090.00 | 4,945.00 | 5,360.00 | 5,360.00 | 858,703 |
| 2022-05-09 | 5,640.00 | 5,710.00 | 5,200.00 | 5,310.00 | 5,310.00 | 172,091 |
| 2022-05-06 | 5,820.00 | 5,860.00 | 5,690.00 | 5,710.00 | 5,710.00 | 72,937 |
| 2022-05-04 | 5,950.00 | 5,950.00 | 5,820.00 | 5,860.00 | 5,860.00 | 42,875 |
| 2022-05-03 | 5,940.00 | 5,970.00 | 5,850.00 | 5,860.00 | 5,860.00 | 65,311 |
| 2022-05-02 | 5,900.00 | 5,930.00 | 5,830.00 | 5,860.00 | 5,860.00 | 45,148 |
| 2022-04-29 | 6,000.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,900.00 | 50,407 |
| 2022-04-28 | 5,910.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,930.00 | 63,267 |
| 2022-04-27 | 5,860.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 121,290 |
| 2022-04-26 | 6,100.00 | 6,190.00 | 6,070.00 | 6,080.00 | 6,080.00 | 64,947 |
| 2022-04-25 | 6,230.00 | 6,280.00 | 6,030.00 | 6,040.00 | 6,040.00 | 168,779 |
| 2022-04-22 | 6,330.00 | 6,390.00 | 6,260.00 | 6,290.00 | 6,290.00 | 72,562 |
| 2022-04-21 | 6,350.00 | 6,410.00 | 6,300.00 | 6,340.00 | 6,340.00 | 66,910 |
| 2022-04-20 | 6,610.00 | 6,630.00 | 6,340.00 | 6,350.00 | 6,350.00 | 204,731 |
| 2022-04-19 | 6,670.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 242,273 |
| 2022-04-18 | 6,200.00 | 7,590.00 | 6,190.00 | 6,690.00 | 6,690.00 | 4,181,096 |
| 2022-04-15 | 6,380.00 | 6,380.00 | 6,230.00 | 6,250.00 | 6,250.00 | 73,978 |
| 2022-04-14 | 6,410.00 | 6,470.00 | 6,320.00 | 6,380.00 | 6,380.00 | 65,250 |
| 2022-04-13 | 6,330.00 | 6,500.00 | 6,330.00 | 6,430.00 | 6,430.00 | 108,777 |
| 2022-04-12 | 6,500.00 | 6,570.00 | 6,390.00 | 6,390.00 | 6,390.00 | 95,424 |
| 2022-04-11 | 6,530.00 | 6,790.00 | 6,450.00 | 6,510.00 | 6,510.00 | 113,054 |
| 2022-04-08 | 6,590.00 | 6,660.00 | 6,520.00 | 6,530.00 | 6,530.00 | 74,634 |
| 2022-04-07 | 6,670.00 | 6,730.00 | 6,410.00 | 6,530.00 | 6,530.00 | 145,188 |
| 2022-04-06 | 6,770.00 | 6,880.00 | 6,750.00 | 6,760.00 | 6,760.00 | 99,806 |
| 2022-04-05 | 6,960.00 | 7,000.00 | 6,800.00 | 6,840.00 | 6,840.00 | 234,461 |
| 2022-04-04 | 7,130.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | 128,146 |
| 2022-04-01 | 7,200.00 | 7,260.00 | 7,130.00 | 7,140.00 | 7,140.00 | 69,864 |
| 2022-03-31 | 7,210.00 | 7,290.00 | 7,150.00 | 7,230.00 | 7,230.00 | 80,997 |
| 2022-03-30 | 7,200.00 | 7,330.00 | 7,100.00 | 7,190.00 | 7,190.00 | 122,294 |
| 2022-03-29 | 7,060.00 | 7,240.00 | 7,060.00 | 7,180.00 | 7,180.00 | 97,245 |
| 2022-03-28 | 7,170.00 | 7,200.00 | 7,080.00 | 7,090.00 | 7,090.00 | 91,418 |
| 2022-03-25 | 7,260.00 | 7,260.00 | 7,110.00 | 7,110.00 | 7,110.00 | 105,818 |
| 2022-03-24 | 7,310.00 | 7,310.00 | 7,110.00 | 7,160.00 | 7,160.00 | 130,613 |
| 2022-03-23 | 7,320.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,260.00 | 183,384 |
| 2022-03-22 | 7,140.00 | 7,770.00 | 7,130.00 | 7,340.00 | 7,340.00 | 696,529 |
| 2022-03-21 | 7,440.00 | 7,450.00 | 7,180.00 | 7,180.00 | 7,180.00 | 180,765 |
| 2022-03-18 | 7,400.00 | 7,430.00 | 7,300.00 | 7,390.00 | 7,390.00 | 176,246 |
| 2022-03-17 | 7,320.00 | 7,470.00 | 7,230.00 | 7,390.00 | 7,390.00 | 439,898 |
| 2022-03-16 | 7,310.00 | 7,450.00 | 7,080.00 | 7,340.00 | 7,340.00 | 505,041 |
| 2022-03-15 | 7,660.00 | 7,680.00 | 7,140.00 | 7,250.00 | 7,250.00 | 812,582 |
| 2022-03-14 | 6,610.00 | 8,590.00 | 6,300.00 | 7,660.00 | 7,660.00 | 8,655,301 |
| 2022-03-11 | 6,520.00 | 6,850.00 | 6,520.00 | 6,610.00 | 6,610.00 | 92,216 |
| 2022-03-10 | 6,600.00 | 6,790.00 | 6,580.00 | 6,590.00 | 6,590.00 | 64,434 |
| 2022-03-08 | 6,400.00 | 6,810.00 | 6,400.00 | 6,590.00 | 6,590.00 | 87,161 |
| 2022-03-07 | 6,660.00 | 6,770.00 | 6,500.00 | 6,580.00 | 6,580.00 | 97,096 |
| 2022-03-04 | 6,870.00 | 6,880.00 | 6,670.00 | 6,740.00 | 6,740.00 | 86,936 |
| 2022-03-03 | 6,580.00 | 6,840.00 | 6,580.00 | 6,800.00 | 6,800.00 | 102,163 |
| 2022-03-02 | 6,460.00 | 6,630.00 | 6,460.00 | 6,630.00 | 6,630.00 | 73,352 |
| 2022-02-28 | 6,450.00 | 6,640.00 | 6,270.00 | 6,550.00 | 6,550.00 | 85,064 |
| 2022-02-25 | 6,310.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 123,066 |
| 2022-02-24 | 6,650.00 | 6,680.00 | 6,200.00 | 6,240.00 | 6,240.00 | 237,933 |
| 2022-02-23 | 6,700.00 | 6,840.00 | 6,640.00 | 6,650.00 | 6,650.00 | 95,275 |
| 2022-02-22 | 6,760.00 | 6,870.00 | 6,630.00 | 6,640.00 | 6,640.00 | 112,986 |
| 2022-02-21 | 6,920.00 | 7,050.00 | 6,750.00 | 6,970.00 | 6,970.00 | 54,683 |
| 2022-02-18 | 6,800.00 | 7,040.00 | 6,760.00 | 6,990.00 | 6,990.00 | 80,451 |
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.