GeneMatrix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,290.00 | 2,290.00 | 2,130.00 | 2,135.00 | 2,135.00 | 238,848 |
| 2026-04-20 | 2,350.00 | 2,520.00 | 2,195.00 | 2,280.00 | 2,280.00 | 956,683 |
| 2026-04-17 | 2,380.00 | 2,795.00 | 2,225.00 | 2,400.00 | 2,400.00 | 4,224,683 |
| 2026-04-16 | 2,050.00 | 2,360.00 | 2,050.00 | 2,240.00 | 2,240.00 | 468,915 |
| 2026-04-15 | 2,020.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 25,105 |
| 2026-04-14 | 2,000.00 | 2,050.00 | 1,999.00 | 2,020.00 | 2,020.00 | 18,815 |
| 2026-04-13 | 2,000.00 | 2,045.00 | 1,990.00 | 1,999.00 | 1,999.00 | 29,555 |
| 2026-04-10 | 1,953.00 | 2,010.00 | 1,924.00 | 2,010.00 | 2,010.00 | 31,194 |
| 2026-04-09 | 1,931.00 | 1,935.00 | 1,905.00 | 1,932.00 | 1,932.00 | 18,050 |
| 2026-04-08 | 1,908.00 | 1,972.00 | 1,908.00 | 1,931.00 | 1,931.00 | 31,923 |
| 2026-04-07 | 1,932.00 | 1,932.00 | 1,895.00 | 1,899.00 | 1,899.00 | 33,974 |
| 2026-04-06 | 1,970.00 | 1,979.00 | 1,891.00 | 1,925.00 | 1,925.00 | 46,528 |
| 2026-04-03 | 1,938.00 | 1,970.00 | 1,916.00 | 1,927.00 | 1,927.00 | 10,039 |
| 2026-04-02 | 1,964.00 | 2,010.00 | 1,912.00 | 1,926.00 | 1,926.00 | 30,924 |
| 2026-04-01 | 1,950.00 | 1,979.00 | 1,950.00 | 1,964.00 | 1,964.00 | 23,873 |
| 2026-03-31 | 1,992.00 | 1,992.00 | 1,900.00 | 1,900.00 | 1,900.00 | 43,030 |
| 2026-03-30 | 1,971.00 | 2,020.00 | 1,971.00 | 1,977.00 | 1,977.00 | 33,428 |
| 2026-03-27 | 2,020.00 | 2,035.00 | 1,985.00 | 2,025.00 | 2,025.00 | 68,326 |
| 2026-03-26 | 2,070.00 | 2,070.00 | 2,015.00 | 2,035.00 | 2,035.00 | 16,549 |
| 2026-03-25 | 2,050.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 50,934 |
| 2026-03-24 | 2,075.00 | 2,075.00 | 1,992.00 | 2,050.00 | 2,050.00 | 56,061 |
| 2026-03-23 | 2,065.00 | 2,105.00 | 1,982.00 | 1,991.00 | 1,991.00 | 77,888 |
| 2026-03-20 | 2,055.00 | 2,100.00 | 2,055.00 | 2,080.00 | 2,080.00 | 35,609 |
| 2026-03-19 | 2,075.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | 39,097 |
| 2026-03-18 | 2,110.00 | 2,135.00 | 2,065.00 | 2,090.00 | 2,090.00 | 58,630 |
| 2026-03-17 | 2,125.00 | 2,150.00 | 2,105.00 | 2,105.00 | 2,105.00 | 35,536 |
| 2026-03-16 | 2,220.00 | 2,220.00 | 2,050.00 | 2,125.00 | 2,125.00 | 65,845 |
| 2026-03-13 | 2,150.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 59,375 |
| 2026-03-12 | 2,155.00 | 2,180.00 | 2,140.00 | 2,155.00 | 2,155.00 | 32,080 |
| 2026-03-11 | 2,160.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 24,955 |
| 2026-03-10 | 2,280.00 | 2,280.00 | 2,140.00 | 2,160.00 | 2,160.00 | 39,355 |
| 2026-03-09 | 2,050.00 | 2,250.00 | 2,050.00 | 2,140.00 | 2,140.00 | 106,210 |
| 2026-03-06 | 2,225.00 | 2,265.00 | 2,175.00 | 2,220.00 | 2,220.00 | 58,777 |
| 2026-03-05 | 2,185.00 | 2,245.00 | 2,070.00 | 2,225.00 | 2,225.00 | 89,014 |
| 2026-03-04 | 2,240.00 | 2,240.00 | 1,897.00 | 2,070.00 | 2,070.00 | 177,683 |
| 2026-03-03 | 2,255.00 | 2,340.00 | 2,250.00 | 2,255.00 | 2,255.00 | 140,619 |
| 2026-02-27 | 2,285.00 | 2,325.00 | 2,270.00 | 2,295.00 | 2,295.00 | 100,980 |
| 2026-02-26 | 2,385.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,305.00 | 194,522 |
| 2026-02-25 | 2,445.00 | 2,445.00 | 2,380.00 | 2,385.00 | 2,385.00 | 73,314 |
| 2026-02-24 | 2,415.00 | 2,425.00 | 2,360.00 | 2,425.00 | 2,425.00 | 46,835 |
| 2026-02-23 | 2,405.00 | 2,425.00 | 2,375.00 | 2,390.00 | 2,390.00 | 55,459 |
| 2026-02-20 | 2,470.00 | 2,470.00 | 2,375.00 | 2,405.00 | 2,405.00 | 126,126 |
| 2026-02-19 | 2,485.00 | 2,495.00 | 2,435.00 | 2,455.00 | 2,455.00 | 80,216 |
| 2026-02-13 | 2,470.00 | 2,500.00 | 2,430.00 | 2,460.00 | 2,460.00 | 72,560 |
| 2026-02-12 | 2,495.00 | 2,510.00 | 2,445.00 | 2,490.00 | 2,490.00 | 74,847 |
| 2026-02-11 | 2,500.00 | 2,550.00 | 2,475.00 | 2,495.00 | 2,495.00 | 93,420 |
| 2026-02-10 | 2,450.00 | 2,515.00 | 2,430.00 | 2,490.00 | 2,490.00 | 82,277 |
| 2026-02-09 | 2,445.00 | 2,500.00 | 2,425.00 | 2,465.00 | 2,465.00 | 111,008 |
| 2026-02-06 | 2,470.00 | 2,555.00 | 2,400.00 | 2,465.00 | 2,465.00 | 182,964 |
| 2026-02-05 | 2,455.00 | 2,500.00 | 2,425.00 | 2,470.00 | 2,470.00 | 98,843 |
| 2026-02-04 | 2,470.00 | 2,555.00 | 2,410.00 | 2,440.00 | 2,440.00 | 110,489 |
| 2026-02-03 | 2,480.00 | 2,495.00 | 2,415.00 | 2,435.00 | 2,435.00 | 74,345 |
| 2026-02-02 | 2,520.00 | 2,560.00 | 2,370.00 | 2,470.00 | 2,470.00 | 181,583 |
| 2026-01-30 | 2,510.00 | 2,510.00 | 2,425.00 | 2,430.00 | 2,430.00 | 82,888 |
| 2026-01-29 | 2,500.00 | 2,575.00 | 2,430.00 | 2,510.00 | 2,510.00 | 105,468 |
| 2026-01-28 | 2,435.00 | 2,545.00 | 2,430.00 | 2,500.00 | 2,500.00 | 169,839 |
| 2026-01-27 | 2,460.00 | 2,470.00 | 2,390.00 | 2,425.00 | 2,425.00 | 49,293 |
| 2026-01-26 | 2,345.00 | 2,425.00 | 2,345.00 | 2,425.00 | 2,425.00 | 66,771 |
| 2026-01-23 | 2,270.00 | 2,370.00 | 2,270.00 | 2,340.00 | 2,340.00 | 74,734 |
| 2026-01-22 | 2,270.00 | 2,305.00 | 2,260.00 | 2,270.00 | 2,270.00 | 66,825 |
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.