GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,110.00 | 7,140.00 | 6,800.00 | 6,950.00 | 6,950.00 | 138,224 |
| 2022-02-16 | 6,700.00 | 7,290.00 | 6,700.00 | 7,060.00 | 7,060.00 | 286,922 |
| 2022-02-15 | 7,060.00 | 7,240.00 | 6,650.00 | 6,670.00 | 6,670.00 | 254,365 |
| 2022-02-14 | 7,510.00 | 7,600.00 | 7,150.00 | 7,150.00 | 7,150.00 | 159,888 |
| 2022-02-11 | 8,100.00 | 8,100.00 | 7,610.00 | 7,680.00 | 7,680.00 | 148,064 |
| 2022-02-10 | 7,900.00 | 8,360.00 | 7,870.00 | 7,990.00 | 7,990.00 | 312,345 |
| 2022-02-09 | 7,890.00 | 8,100.00 | 7,860.00 | 7,900.00 | 7,900.00 | 112,338 |
| 2022-02-08 | 7,810.00 | 7,960.00 | 7,750.00 | 7,810.00 | 7,810.00 | 191,447 |
| 2022-02-07 | 7,830.00 | 8,050.00 | 7,730.00 | 7,920.00 | 7,920.00 | 180,476 |
| 2022-02-04 | 8,360.00 | 8,400.00 | 7,830.00 | 7,830.00 | 7,830.00 | 388,132 |
| 2022-02-03 | 8,010.00 | 8,470.00 | 7,840.00 | 8,300.00 | 8,300.00 | 613,829 |
| 2022-01-28 | 7,050.00 | 8,100.00 | 7,050.00 | 7,750.00 | 7,750.00 | 1,175,578 |
| 2022-01-27 | 7,510.00 | 7,620.00 | 7,010.00 | 7,050.00 | 7,050.00 | 213,789 |
| 2022-01-26 | 7,410.00 | 7,760.00 | 7,410.00 | 7,510.00 | 7,510.00 | 206,684 |
| 2022-01-25 | 8,000.00 | 8,350.00 | 7,480.00 | 7,520.00 | 7,520.00 | 224,416 |
| 2022-01-24 | 8,150.00 | 8,310.00 | 7,840.00 | 7,850.00 | 7,850.00 | 189,007 |
| 2022-01-21 | 8,180.00 | 8,340.00 | 8,020.00 | 8,080.00 | 8,080.00 | 181,835 |
| 2022-01-20 | 7,500.00 | 8,990.00 | 7,500.00 | 8,180.00 | 8,180.00 | 1,409,016 |
| 2022-01-19 | 7,780.00 | 7,880.00 | 7,250.00 | 7,560.00 | 7,560.00 | 328,843 |
| 2022-01-18 | 8,610.00 | 8,770.00 | 7,960.00 | 7,960.00 | 7,960.00 | 451,072 |
| 2022-01-17 | 9,190.00 | 9,240.00 | 8,690.00 | 8,710.00 | 8,710.00 | 266,381 |
| 2022-01-14 | 9,190.00 | 9,250.00 | 9,160.00 | 9,170.00 | 9,170.00 | 111,743 |
| 2022-01-13 | 9,360.00 | 9,380.00 | 9,210.00 | 9,250.00 | 9,250.00 | 138,559 |
| 2022-01-12 | 9,340.00 | 9,460.00 | 9,330.00 | 9,330.00 | 9,330.00 | 83,918 |
| 2022-01-11 | 9,520.00 | 9,590.00 | 9,290.00 | 9,340.00 | 9,340.00 | 160,910 |
| 2022-01-10 | 9,570.00 | 9,680.00 | 9,490.00 | 9,530.00 | 9,530.00 | 98,875 |
| 2022-01-07 | 9,600.00 | 9,790.00 | 9,570.00 | 9,570.00 | 9,570.00 | 126,719 |
| 2022-01-06 | 9,660.00 | 9,850.00 | 9,540.00 | 9,560.00 | 9,560.00 | 155,094 |
| 2022-01-05 | 9,960.00 | 9,990.00 | 9,720.00 | 9,740.00 | 9,740.00 | 180,024 |
| 2022-01-04 | 10,000.00 | 10,200.00 | 9,930.00 | 9,970.00 | 9,970.00 | 133,644 |
| 2022-01-03 | 10,250.00 | 10,250.00 | 9,950.00 | 10,050.00 | 10,050.00 | 211,725 |
| 2021-12-30 | 9,880.00 | 9,950.00 | 9,780.00 | 9,780.00 | 9,780.00 | 112,143 |
| 2021-12-29 | 9,590.00 | 9,910.00 | 9,590.00 | 9,860.00 | 9,860.00 | 148,385 |
| 2021-12-28 | 9,650.00 | 9,820.00 | 9,520.00 | 9,590.00 | 9,590.00 | 235,747 |
| 2021-12-27 | 10,050.00 | 10,300.00 | 9,660.00 | 9,700.00 | 9,700.00 | 383,220 |
| 2021-12-24 | 10,300.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 239,904 |
| 2021-12-23 | 10,550.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 355,923 |
| 2021-12-22 | 10,600.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,700.00 | 314,954 |
| 2021-12-21 | 11,400.00 | 11,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,149,674 |
| 2021-12-20 | 10,300.00 | 11,200.00 | 10,300.00 | 11,050.00 | 11,050.00 | 2,229,493 |
| 2021-12-17 | 10,650.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 348,937 |
| 2021-12-16 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 558,634 |
| 2021-12-15 | 10,050.00 | 11,050.00 | 10,050.00 | 10,600.00 | 10,600.00 | 1,310,218 |
| 2021-12-14 | 10,800.00 | 10,800.00 | 10,150.00 | 10,200.00 | 10,200.00 | 568,621 |
| 2021-12-13 | 10,400.00 | 10,800.00 | 10,150.00 | 10,600.00 | 10,600.00 | 1,232,819 |
| 2021-12-10 | 10,250.00 | 12,000.00 | 9,980.00 | 10,350.00 | 10,350.00 | 7,823,776 |
| 2021-12-09 | 9,800.00 | 10,050.00 | 9,740.00 | 9,840.00 | 9,840.00 | 338,619 |
| 2021-12-08 | 9,530.00 | 10,450.00 | 9,480.00 | 9,780.00 | 9,780.00 | 1,092,745 |
| 2021-12-07 | 9,490.00 | 9,580.00 | 9,370.00 | 9,420.00 | 9,420.00 | 238,046 |
| 2021-12-06 | 9,820.00 | 9,990.00 | 9,510.00 | 9,510.00 | 9,510.00 | 395,870 |
| 2021-12-03 | 9,790.00 | 9,860.00 | 9,490.00 | 9,820.00 | 9,820.00 | 435,575 |
| 2021-12-02 | 10,100.00 | 10,550.00 | 9,830.00 | 9,840.00 | 9,840.00 | 724,409 |
| 2021-12-01 | 10,200.00 | 10,650.00 | 9,800.00 | 9,860.00 | 9,860.00 | 850,538 |
| 2021-11-30 | 10,600.00 | 10,750.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,430,031 |
| 2021-11-29 | 10,300.00 | 12,450.00 | 10,200.00 | 11,050.00 | 11,050.00 | 8,223,989 |
| 2021-11-26 | 9,280.00 | 9,870.00 | 9,260.00 | 9,730.00 | 9,730.00 | 633,830 |
| 2021-11-25 | 9,300.00 | 9,380.00 | 9,210.00 | 9,250.00 | 9,250.00 | 130,151 |
| 2021-11-24 | 9,240.00 | 9,630.00 | 9,180.00 | 9,350.00 | 9,350.00 | 284,491 |
| 2021-11-23 | 9,250.00 | 9,420.00 | 9,240.00 | 9,240.00 | 9,240.00 | 134,607 |
| 2021-11-22 | 9,370.00 | 9,470.00 | 9,350.00 | 9,370.00 | 9,370.00 | 117,463 |
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.