GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 9,380.00 | 9,550.00 | 9,360.00 | 9,360.00 | 9,360.00 | 168,239 |
| 2021-11-18 | 9,530.00 | 9,570.00 | 9,360.00 | 9,380.00 | 9,380.00 | 150,985 |
| 2021-11-17 | 9,500.00 | 9,570.00 | 9,380.00 | 9,530.00 | 9,530.00 | 166,248 |
| 2021-11-16 | 9,620.00 | 9,720.00 | 9,500.00 | 9,530.00 | 9,530.00 | 169,083 |
| 2021-11-15 | 9,550.00 | 9,870.00 | 9,520.00 | 9,730.00 | 9,730.00 | 278,119 |
| 2021-11-12 | 9,280.00 | 9,560.00 | 9,260.00 | 9,520.00 | 9,520.00 | 200,339 |
| 2021-11-11 | 9,400.00 | 9,620.00 | 9,270.00 | 9,290.00 | 9,290.00 | 314,868 |
| 2021-11-10 | 9,400.00 | 9,600.00 | 9,400.00 | 9,410.00 | 9,410.00 | 334,230 |
| 2021-11-09 | 9,880.00 | 10,050.00 | 9,590.00 | 9,650.00 | 9,650.00 | 466,527 |
| 2021-11-08 | 10,350.00 | 10,400.00 | 9,900.00 | 9,930.00 | 9,930.00 | 692,090 |
| 2021-11-05 | 11,400.00 | 11,450.00 | 10,450.00 | 10,600.00 | 10,600.00 | 722,281 |
| 2021-11-04 | 12,400.00 | 12,500.00 | 11,050.00 | 11,500.00 | 11,500.00 | 1,612,733 |
| 2021-11-03 | 11,950.00 | 12,300.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2,021,979 |
| 2021-11-02 | 10,900.00 | 12,950.00 | 10,300.00 | 12,100.00 | 12,100.00 | 7,987,547 |
| 2021-11-01 | 9,880.00 | 10,250.00 | 9,880.00 | 9,990.00 | 9,990.00 | 135,003 |
| 2021-10-29 | 10,150.00 | 10,200.00 | 9,860.00 | 9,860.00 | 9,860.00 | 140,628 |
| 2021-10-28 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 73,791 |
| 2021-10-27 | 10,450.00 | 10,550.00 | 10,100.00 | 10,150.00 | 10,150.00 | 113,784 |
| 2021-10-26 | 9,790.00 | 10,500.00 | 9,790.00 | 10,450.00 | 10,450.00 | 323,837 |
| 2021-10-25 | 9,660.00 | 9,900.00 | 9,660.00 | 9,880.00 | 9,880.00 | 112,428 |
| 2021-10-22 | 9,510.00 | 9,940.00 | 9,500.00 | 9,720.00 | 9,720.00 | 163,245 |
| 2021-10-21 | 9,650.00 | 9,780.00 | 9,540.00 | 9,550.00 | 9,550.00 | 117,412 |
| 2021-10-20 | 9,550.00 | 9,780.00 | 9,530.00 | 9,640.00 | 9,640.00 | 153,728 |
| 2021-10-19 | 9,470.00 | 9,630.00 | 9,470.00 | 9,500.00 | 9,500.00 | 108,818 |
| 2021-10-18 | 9,700.00 | 9,750.00 | 9,430.00 | 9,470.00 | 9,470.00 | 189,230 |
| 2021-10-15 | 9,970.00 | 9,970.00 | 9,670.00 | 9,730.00 | 9,730.00 | 176,030 |
| 2021-10-14 | 9,610.00 | 9,850.00 | 9,610.00 | 9,840.00 | 9,840.00 | 112,440 |
← NewerPage 21 of 21 · 1,227 trading days
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.