GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,377.00 | 1,409.00 | 1,357.00 | 1,402.00 | 1,402.00 | 28,742 |
| 2026-07-20 | 1,380.00 | 1,395.00 | 1,342.00 | 1,381.00 | 1,381.00 | 10,745 |
| 2026-07-16 | 1,351.00 | 1,399.00 | 1,351.00 | 1,394.00 | 1,394.00 | 26,911 |
| 2026-07-15 | 1,320.00 | 1,370.00 | 1,319.00 | 1,351.00 | 1,351.00 | 14,274 |
| 2026-07-14 | 1,362.00 | 1,373.00 | 1,304.00 | 1,329.00 | 1,329.00 | 121,683 |
| 2026-07-13 | 1,450.00 | 1,450.00 | 1,369.00 | 1,373.00 | 1,373.00 | 18,713 |
| 2026-07-10 | 1,375.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,415.00 | 22,693 |
| 2026-07-09 | 1,251.00 | 1,390.00 | 1,251.00 | 1,375.00 | 1,375.00 | 26,450 |
| 2026-07-08 | 1,379.00 | 1,392.00 | 1,345.00 | 1,370.00 | 1,370.00 | 32,361 |
| 2026-07-07 | 1,380.00 | 1,440.00 | 1,350.00 | 1,379.00 | 1,379.00 | 30,363 |
| 2026-07-06 | 1,382.00 | 1,446.00 | 1,350.00 | 1,392.00 | 1,392.00 | 26,551 |
| 2026-07-03 | 1,401.00 | 1,405.00 | 1,354.00 | 1,383.00 | 1,383.00 | 21,216 |
| 2026-07-02 | 1,445.00 | 1,450.00 | 1,360.00 | 1,400.00 | 1,400.00 | 52,131 |
| 2026-07-01 | 1,480.00 | 1,480.00 | 1,424.00 | 1,444.00 | 1,444.00 | 28,326 |
| 2026-06-30 | 1,468.00 | 1,488.00 | 1,450.00 | 1,469.00 | 1,469.00 | 10,259 |
| 2026-06-29 | 1,418.00 | 1,488.00 | 1,418.00 | 1,468.00 | 1,468.00 | 29,282 |
| 2026-06-26 | 1,448.00 | 1,448.00 | 1,345.00 | 1,419.00 | 1,419.00 | 70,749 |
| 2026-06-25 | 1,470.00 | 1,490.00 | 1,434.00 | 1,460.00 | 1,460.00 | 30,400 |
| 2026-06-24 | 1,470.00 | 1,522.00 | 1,391.00 | 1,459.00 | 1,459.00 | 31,757 |
| 2026-06-23 | 1,570.00 | 1,581.00 | 1,470.00 | 1,471.00 | 1,471.00 | 66,328 |
| 2026-06-22 | 1,662.00 | 1,662.00 | 1,503.00 | 1,583.00 | 1,583.00 | 55,949 |
| 2026-06-19 | 1,720.00 | 1,720.00 | 1,602.00 | 1,669.00 | 1,669.00 | 46,852 |
| 2026-06-18 | 1,725.00 | 1,733.00 | 1,640.00 | 1,725.00 | 1,725.00 | 49,654 |
| 2026-06-17 | 1,634.00 | 1,740.00 | 1,627.00 | 1,725.00 | 1,725.00 | 27,281 |
| 2026-06-16 | 1,656.00 | 1,659.00 | 1,626.00 | 1,648.00 | 1,648.00 | 17,736 |
| 2026-06-15 | 1,633.00 | 1,678.00 | 1,633.00 | 1,657.00 | 1,657.00 | 16,375 |
| 2026-06-12 | 1,613.00 | 1,675.00 | 1,613.00 | 1,633.00 | 1,633.00 | 22,275 |
| 2026-06-11 | 1,599.00 | 1,643.00 | 1,532.00 | 1,621.00 | 1,621.00 | 17,024 |
| 2026-06-10 | 1,610.00 | 1,646.00 | 1,551.00 | 1,612.00 | 1,612.00 | 31,154 |
| 2026-06-09 | 1,517.00 | 1,620.00 | 1,517.00 | 1,599.00 | 1,599.00 | 25,911 |
| 2026-06-08 | 1,570.00 | 1,601.00 | 1,531.00 | 1,531.00 | 1,531.00 | 52,938 |
| 2026-06-05 | 1,698.00 | 1,710.00 | 1,641.00 | 1,651.00 | 1,651.00 | 52,383 |
| 2026-06-04 | 1,670.00 | 1,710.00 | 1,622.00 | 1,698.00 | 1,698.00 | 39,700 |
| 2026-06-02 | 1,775.00 | 1,775.00 | 1,599.00 | 1,662.00 | 1,662.00 | 108,710 |
| 2026-06-01 | 1,885.00 | 1,886.00 | 1,765.00 | 1,775.00 | 1,775.00 | 87,028 |
| 2026-05-29 | 1,837.00 | 1,891.00 | 1,815.00 | 1,886.00 | 1,886.00 | 76,991 |
| 2026-05-28 | 1,918.00 | 1,939.00 | 1,830.00 | 1,836.00 | 1,836.00 | 136,230 |
| 2026-05-27 | 1,992.00 | 2,005.00 | 1,905.00 | 1,918.00 | 1,918.00 | 127,839 |
| 2026-05-26 | 2,040.00 | 2,070.00 | 1,991.00 | 1,992.00 | 1,992.00 | 98,187 |
| 2026-05-22 | 1,996.00 | 2,045.00 | 1,991.00 | 2,030.00 | 2,030.00 | 94,627 |
| 2026-05-21 | 2,005.00 | 2,030.00 | 1,984.00 | 1,996.00 | 1,996.00 | 210,035 |
| 2026-05-20 | 1,970.00 | 2,250.00 | 1,967.00 | 2,090.00 | 2,090.00 | 1,271,095 |
| 2026-05-19 | 2,055.00 | 2,060.00 | 1,940.00 | 1,960.00 | 1,960.00 | 131,157 |
| 2026-05-18 | 2,060.00 | 2,080.00 | 1,925.00 | 1,985.00 | 1,985.00 | 130,015 |
| 2026-05-15 | 2,025.00 | 2,045.00 | 1,931.00 | 1,979.00 | 1,979.00 | 139,964 |
| 2026-05-14 | 2,000.00 | 2,130.00 | 1,996.00 | 2,025.00 | 2,025.00 | 105,499 |
| 2026-05-13 | 2,115.00 | 2,190.00 | 1,996.00 | 2,010.00 | 2,010.00 | 267,001 |
| 2026-05-12 | 2,000.00 | 2,230.00 | 1,919.00 | 2,025.00 | 2,025.00 | 840,839 |
| 2026-05-11 | 2,040.00 | 2,090.00 | 1,955.00 | 2,000.00 | 2,000.00 | 263,303 |
| 2026-05-08 | 1,916.00 | 2,155.00 | 1,916.00 | 2,035.00 | 2,035.00 | 492,130 |
| 2026-05-07 | 1,921.00 | 1,965.00 | 1,911.00 | 1,915.00 | 1,915.00 | 91,531 |
| 2026-05-06 | 1,992.00 | 1,998.00 | 1,905.00 | 1,933.00 | 1,933.00 | 148,315 |
| 2026-05-04 | 2,015.00 | 2,055.00 | 1,985.00 | 2,005.00 | 2,005.00 | 70,941 |
| 2026-04-30 | 2,065.00 | 2,070.00 | 2,005.00 | 2,015.00 | 2,015.00 | 77,644 |
| 2026-04-29 | 2,035.00 | 2,080.00 | 2,000.00 | 2,065.00 | 2,065.00 | 60,689 |
| 2026-04-28 | 2,080.00 | 2,150.00 | 2,030.00 | 2,035.00 | 2,035.00 | 84,716 |
| 2026-04-27 | 2,120.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | 66,926 |
| 2026-04-24 | 2,115.00 | 2,145.00 | 2,075.00 | 2,110.00 | 2,110.00 | 95,922 |
| 2026-04-23 | 2,135.00 | 2,175.00 | 2,105.00 | 2,105.00 | 2,105.00 | 100,308 |
| 2026-04-22 | 2,135.00 | 2,225.00 | 2,095.00 | 2,130.00 | 2,130.00 | 134,753 |
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.