Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 109820.KQ stock page

GeneMatrix Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,290.002,290.002,130.002,135.002,135.00238,848
2026-04-202,350.002,520.002,195.002,280.002,280.00956,683
2026-04-172,380.002,795.002,225.002,400.002,400.004,224,683
2026-04-162,050.002,360.002,050.002,240.002,240.00468,915
2026-04-152,020.002,050.002,000.002,030.002,030.0025,105
2026-04-142,000.002,050.001,999.002,020.002,020.0018,815
2026-04-132,000.002,045.001,990.001,999.001,999.0029,555
2026-04-101,953.002,010.001,924.002,010.002,010.0031,194
2026-04-091,931.001,935.001,905.001,932.001,932.0018,050
2026-04-081,908.001,972.001,908.001,931.001,931.0031,923
2026-04-071,932.001,932.001,895.001,899.001,899.0033,974
2026-04-061,970.001,979.001,891.001,925.001,925.0046,528
2026-04-031,938.001,970.001,916.001,927.001,927.0010,039
2026-04-021,964.002,010.001,912.001,926.001,926.0030,924
2026-04-011,950.001,979.001,950.001,964.001,964.0023,873
2026-03-311,992.001,992.001,900.001,900.001,900.0043,030
2026-03-301,971.002,020.001,971.001,977.001,977.0033,428
2026-03-272,020.002,035.001,985.002,025.002,025.0068,326
2026-03-262,070.002,070.002,015.002,035.002,035.0016,549
2026-03-252,050.002,080.002,020.002,040.002,040.0050,934
2026-03-242,075.002,075.001,992.002,050.002,050.0056,061
2026-03-232,065.002,105.001,982.001,991.001,991.0077,888
2026-03-202,055.002,100.002,055.002,080.002,080.0035,609
2026-03-192,075.002,100.002,055.002,060.002,060.0039,097
2026-03-182,110.002,135.002,065.002,090.002,090.0058,630
2026-03-172,125.002,150.002,105.002,105.002,105.0035,536
2026-03-162,220.002,220.002,050.002,125.002,125.0065,845
2026-03-132,150.002,200.002,100.002,200.002,200.0059,375
2026-03-122,155.002,180.002,140.002,155.002,155.0032,080
2026-03-112,160.002,200.002,150.002,160.002,160.0024,955
2026-03-102,280.002,280.002,140.002,160.002,160.0039,355
2026-03-092,050.002,250.002,050.002,140.002,140.00106,210
2026-03-062,225.002,265.002,175.002,220.002,220.0058,777
2026-03-052,185.002,245.002,070.002,225.002,225.0089,014
2026-03-042,240.002,240.001,897.002,070.002,070.00177,683
2026-03-032,255.002,340.002,250.002,255.002,255.00140,619
2026-02-272,285.002,325.002,270.002,295.002,295.00100,980
2026-02-262,385.002,385.002,290.002,305.002,305.00194,522
2026-02-252,445.002,445.002,380.002,385.002,385.0073,314
2026-02-242,415.002,425.002,360.002,425.002,425.0046,835
2026-02-232,405.002,425.002,375.002,390.002,390.0055,459
2026-02-202,470.002,470.002,375.002,405.002,405.00126,126
2026-02-192,485.002,495.002,435.002,455.002,455.0080,216
2026-02-132,470.002,500.002,430.002,460.002,460.0072,560
2026-02-122,495.002,510.002,445.002,490.002,490.0074,847
2026-02-112,500.002,550.002,475.002,495.002,495.0093,420
2026-02-102,450.002,515.002,430.002,490.002,490.0082,277
2026-02-092,445.002,500.002,425.002,465.002,465.00111,008
2026-02-062,470.002,555.002,400.002,465.002,465.00182,964
2026-02-052,455.002,500.002,425.002,470.002,470.0098,843
2026-02-042,470.002,555.002,410.002,440.002,440.00110,489
2026-02-032,480.002,495.002,415.002,435.002,435.0074,345
2026-02-022,520.002,560.002,370.002,470.002,470.00181,583
2026-01-302,510.002,510.002,425.002,430.002,430.0082,888
2026-01-292,500.002,575.002,430.002,510.002,510.00105,468
2026-01-282,435.002,545.002,430.002,500.002,500.00169,839
2026-01-272,460.002,470.002,390.002,425.002,425.0049,293
2026-01-262,345.002,425.002,345.002,425.002,425.0066,771
2026-01-232,270.002,370.002,270.002,340.002,340.0074,734
2026-01-222,270.002,305.002,260.002,270.002,270.0066,825
← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.