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
2026-01-212,305.002,335.002,215.002,280.002,280.00131,345
2026-01-202,320.002,370.002,300.002,340.002,340.0066,006
2026-01-192,400.002,400.002,305.002,320.002,320.0080,422
2026-01-162,355.002,370.002,345.002,360.002,360.0049,070
2026-01-152,390.002,390.002,345.002,370.002,370.0070,631
2026-01-142,375.002,420.002,365.002,390.002,390.0051,218
2026-01-132,410.002,410.002,370.002,375.002,375.0067,251
2026-01-122,410.002,460.002,390.002,400.002,400.0044,232
2026-01-092,405.002,430.002,395.002,405.002,405.0037,268
2026-01-082,440.002,440.002,395.002,405.002,405.0072,781
2026-01-072,480.002,510.002,410.002,440.002,440.0074,788
2026-01-062,455.002,500.002,455.002,500.002,500.0042,984
2026-01-052,455.002,485.002,455.002,470.002,470.0058,192
2026-01-022,455.002,485.002,435.002,480.002,480.0062,194
2025-12-302,445.002,475.002,430.002,455.002,455.0028,842
2025-12-292,415.002,445.002,395.002,445.002,445.0046,663
2025-12-262,430.002,455.002,415.002,430.002,430.0036,626
2025-12-242,425.002,445.002,415.002,435.002,435.0059,501
2025-12-232,465.002,465.002,425.002,425.002,425.0046,992
2025-12-222,435.002,470.002,435.002,445.002,445.0031,971
2025-12-192,425.002,480.002,425.002,435.002,435.0030,489
2025-12-182,470.002,470.002,415.002,425.002,425.0071,972
2025-12-172,485.002,485.002,460.002,460.002,460.0035,492
2025-12-162,485.002,505.002,455.002,470.002,470.0052,912
2025-12-152,525.002,530.002,490.002,510.002,510.0034,960
2025-12-122,530.002,555.002,495.002,525.002,525.0085,607
2025-12-112,490.002,575.002,485.002,530.002,530.00114,964
2025-12-102,470.002,505.002,440.002,485.002,485.0050,020
2025-12-092,465.002,480.002,420.002,440.002,440.00128,725
2025-12-082,505.002,530.002,450.002,460.002,460.00101,362
2025-12-052,525.002,535.002,490.002,525.002,525.0030,028
2025-12-042,535.002,560.002,495.002,525.002,525.0048,045
2025-12-032,515.002,560.002,510.002,535.002,535.0050,419
2025-12-022,505.002,560.002,490.002,515.002,515.0034,566
2025-12-012,535.002,570.002,510.002,525.002,525.0048,847
2025-11-282,540.002,550.002,500.002,545.002,545.0069,127
2025-11-272,545.002,545.002,470.002,500.002,500.0036,904
2025-11-262,460.002,540.002,460.002,500.002,500.0054,400
2025-11-252,500.002,630.002,455.002,460.002,460.0071,400
2025-11-242,505.002,560.002,485.002,485.002,485.0049,760
2025-11-212,480.002,570.002,480.002,525.002,525.0074,957
2025-11-202,460.002,525.002,460.002,515.002,515.0032,178
2025-11-192,490.002,525.002,445.002,475.002,475.0089,892
2025-11-182,545.002,570.002,460.002,525.002,525.00120,339
2025-11-172,540.002,550.002,510.002,545.002,545.0059,071
2025-11-142,535.002,615.002,490.002,535.002,535.00152,907
2025-11-132,540.002,580.002,510.002,530.002,530.0078,496
2025-11-122,500.002,615.002,495.002,530.002,530.00177,978
2025-11-112,495.002,580.002,450.002,525.002,525.00140,932
2025-11-102,425.002,530.002,425.002,495.002,495.0068,279
2025-11-072,475.002,505.002,435.002,450.002,450.00162,421
2025-11-062,500.002,550.002,460.002,475.002,475.0048,908
2025-11-052,560.002,560.002,425.002,500.002,500.0084,877
2025-11-042,420.002,570.002,420.002,515.002,515.00165,953
2025-11-032,460.002,500.002,405.002,420.002,420.00127,605
2025-10-312,460.002,500.002,445.002,470.002,470.0078,237
2025-10-302,480.002,545.002,420.002,460.002,460.00152,188
2025-10-292,540.002,580.002,460.002,485.002,485.00152,557
2025-10-282,540.002,625.002,525.002,540.002,540.00109,425
2025-10-272,495.002,560.002,490.002,540.002,540.00131,628
← NewerPage 4 of 5 · 245 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.