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
2025-10-242,525.002,575.002,490.002,495.002,495.00112,247
2025-10-232,535.002,575.002,525.002,525.002,525.0077,512
2025-10-222,535.002,595.002,515.002,555.002,555.0090,949
2025-10-212,560.002,610.002,545.002,555.002,555.00136,399
2025-10-202,525.002,590.002,520.002,580.002,580.0069,337
2025-10-172,585.002,620.002,530.002,540.002,540.00133,503
2025-10-162,595.002,630.002,540.002,585.002,585.00108,490
2025-10-152,580.002,645.002,555.002,595.002,595.0095,335
2025-10-142,605.002,655.002,560.002,580.002,580.00175,204
2025-10-132,600.002,645.002,540.002,595.002,595.00140,835
2025-10-102,680.002,700.002,600.002,640.002,640.00154,903
2025-10-022,605.002,695.002,580.002,680.002,680.00159,595
2025-10-012,675.002,710.002,480.002,570.002,570.00313,508
2025-09-302,705.002,745.002,655.002,680.002,680.00105,607
2025-09-292,725.002,775.002,650.002,715.002,715.00156,737
2025-09-262,785.002,810.002,680.002,720.002,720.00349,270
2025-09-252,810.002,845.002,740.002,840.002,840.00394,022
2025-09-242,860.002,895.002,780.002,810.002,810.00320,702
2025-09-232,965.002,990.002,805.002,840.002,840.00715,872
2025-09-223,240.003,240.002,975.002,975.002,975.001,197,107
2025-09-193,160.003,600.003,145.003,245.003,245.005,560,342
2025-09-183,685.003,835.002,950.003,130.003,130.0019,344,400
2025-09-172,910.003,190.002,760.003,190.003,190.002,203,664
2025-09-162,455.002,490.002,425.002,455.002,455.0028,799
2025-09-152,420.002,485.002,420.002,480.002,480.0046,607
2025-09-122,430.002,455.002,400.002,440.002,440.0048,062
2025-09-112,415.002,455.002,415.002,440.002,440.0012,393
2025-09-102,440.002,440.002,415.002,430.002,430.0024,511
2025-09-092,430.002,440.002,405.002,440.002,440.0038,167
2025-09-082,465.002,465.002,410.002,440.002,440.0022,449
2025-09-052,440.002,475.002,405.002,440.002,440.0020,467
2025-09-042,420.002,440.002,405.002,430.002,430.0015,506
2025-09-032,390.002,440.002,255.002,415.002,415.0028,069
2025-09-022,375.002,420.002,350.002,390.002,390.0039,063
2025-09-012,400.002,400.002,345.002,360.002,360.0064,227
2025-08-292,405.002,430.002,390.002,400.002,400.0021,084
2025-08-282,435.002,435.002,400.002,420.002,420.0016,808
2025-08-272,415.002,445.002,390.002,410.002,410.0059,768
2025-08-262,480.002,480.002,405.002,435.002,435.0035,174
2025-08-252,445.002,480.002,435.002,445.002,445.0033,538
2025-08-222,455.002,475.002,445.002,460.002,460.0042,098
2025-08-212,455.002,490.002,440.002,465.002,465.0034,696
2025-08-202,485.002,485.002,410.002,445.002,445.0059,744
2025-08-192,595.002,595.002,500.002,520.002,520.0065,557
2025-08-182,625.002,685.002,570.002,595.002,595.0073,715
2025-08-142,680.002,690.002,610.002,635.002,635.0046,977
2025-08-132,620.002,750.002,610.002,670.002,670.00204,796
2025-08-122,625.002,675.002,590.002,615.002,615.0046,324
2025-08-112,640.002,665.002,595.002,625.002,625.0044,343
2025-08-082,625.002,650.002,585.002,640.002,640.0052,587
2025-08-072,630.002,630.002,595.002,595.002,595.0028,789
2025-08-062,620.002,655.002,605.002,630.002,630.0023,745
2025-08-052,645.002,700.002,585.002,620.002,620.0058,038
2025-08-042,700.002,700.002,605.002,645.002,645.0042,583
2025-08-012,635.002,745.002,595.002,615.002,615.00134,085
2025-07-312,660.002,670.002,610.002,620.002,620.0043,079
2025-07-302,630.002,710.002,620.002,670.002,670.0054,843
2025-07-292,630.002,670.002,610.002,650.002,650.0024,132
2025-07-282,595.002,710.002,580.002,655.002,655.00116,766
2025-07-252,595.002,665.002,585.002,600.002,600.0039,063
← NewerPage 5 of 21 · 1,222 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.