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
2025-07-242,635.002,670.002,590.002,600.002,600.0046,824
2025-07-232,640.002,650.002,610.002,635.002,635.0055,248
2025-07-222,700.002,710.002,620.002,635.002,635.0044,220
2025-07-212,700.002,705.002,655.002,655.002,655.0043,672
2025-07-182,735.002,745.002,665.002,700.002,700.0054,258
2025-07-172,680.002,770.002,670.002,750.002,750.0077,759
2025-07-162,710.002,745.002,660.002,700.002,700.0068,671
2025-07-152,730.002,785.002,675.002,710.002,710.0037,485
2025-07-142,705.002,755.002,660.002,730.002,730.0069,173
2025-07-112,700.002,735.002,685.002,705.002,705.0053,237
2025-07-102,685.002,705.002,650.002,700.002,700.0039,164
2025-07-092,670.002,700.002,650.002,685.002,685.0046,383
2025-07-082,680.002,705.002,645.002,670.002,670.0092,735
2025-07-072,685.002,690.002,645.002,680.002,680.0046,273
2025-07-042,750.002,750.002,670.002,690.002,690.0056,364
2025-07-032,745.002,785.002,685.002,750.002,750.0080,502
2025-07-022,715.002,760.002,665.002,745.002,745.0095,198
2025-07-012,770.002,770.002,710.002,735.002,735.0073,695
2025-06-302,665.002,760.002,660.002,750.002,750.0095,832
2025-06-272,675.002,700.002,625.002,670.002,670.0041,633
2025-06-262,700.002,700.002,625.002,665.002,665.0059,499
2025-06-252,680.002,710.002,655.002,680.002,680.0066,652
2025-06-242,630.002,700.002,630.002,680.002,680.0088,046
2025-06-232,690.002,710.002,610.002,620.002,620.00154,120
2025-06-202,695.002,725.002,635.002,715.002,715.00105,867
2025-06-192,710.002,730.002,640.002,695.002,695.00123,700
2025-06-182,710.002,735.002,665.002,705.002,705.0094,843
2025-06-172,695.002,790.002,660.002,710.002,710.00257,879
2025-06-162,780.002,800.002,685.002,695.002,695.00205,426
2025-06-132,835.002,925.002,710.002,770.002,770.00364,309
2025-06-122,915.002,915.002,700.002,830.002,830.00175,056
2025-06-112,815.002,975.002,805.002,920.002,920.00415,233
2025-06-102,795.002,840.002,775.002,815.002,815.00147,971
2025-06-092,820.002,845.002,735.002,825.002,825.00213,471
2025-06-052,800.002,845.002,755.002,820.002,820.00218,840
2025-06-042,855.002,900.002,725.002,800.002,800.00247,565
2025-06-022,960.002,995.002,865.002,885.002,885.00342,151
2025-05-302,865.003,040.002,830.002,945.002,945.00975,210
2025-05-292,755.003,225.002,670.002,880.002,880.002,328,150
2025-05-282,830.002,850.002,715.002,740.002,740.00407,048
2025-05-272,980.003,020.002,745.002,890.002,890.00727,274
2025-05-262,935.003,190.002,820.002,985.002,985.001,159,753
2025-05-233,270.003,280.002,875.002,930.002,930.001,817,347
2025-05-222,905.003,580.002,840.003,345.003,345.007,393,696
2025-05-212,680.002,990.002,610.002,795.002,795.002,315,226
2025-05-202,580.002,585.002,460.002,550.002,550.00322,682
2025-05-192,500.002,800.002,420.002,580.002,580.001,929,374
2025-05-162,400.002,400.002,340.002,355.002,355.0045,253
2025-05-152,385.002,405.002,335.002,400.002,400.0045,373
2025-05-142,360.002,390.002,330.002,380.002,380.0035,391
2025-05-132,325.002,385.002,280.002,360.002,360.0057,220
2025-05-122,320.002,360.002,290.002,325.002,325.0030,168
2025-05-092,350.002,350.002,280.002,325.002,325.0034,615
2025-05-082,375.002,375.002,315.002,325.002,325.0027,588
2025-05-072,330.002,360.002,305.002,325.002,325.0026,541
2025-05-022,325.002,410.002,325.002,330.002,330.0017,691
2025-04-302,390.002,405.002,350.002,360.002,360.0022,762
2025-04-292,420.002,435.002,380.002,390.002,390.0022,639
2025-04-282,405.002,440.002,385.002,395.002,395.0026,213
2025-04-252,430.002,450.002,410.002,410.002,410.0012,898
← NewerPage 6 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.