Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 109820.KQ stock page

GeneMatrix Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,430.002,450.002,410.002,410.002,410.0012,898
2025-04-242,360.002,450.002,360.002,430.002,430.0026,217
2025-04-232,460.002,460.002,295.002,410.002,410.0035,565
2025-04-222,445.002,460.002,390.002,430.002,430.0058,639
2025-04-212,425.002,515.002,385.002,425.002,425.00110,833
2025-04-182,350.002,395.002,345.002,365.002,365.0017,255
2025-04-172,355.002,395.002,345.002,375.002,375.0024,657
2025-04-162,380.002,400.002,325.002,355.002,355.0039,166
2025-04-152,370.002,380.002,295.002,380.002,380.0024,440
2025-04-142,330.002,355.002,325.002,350.002,350.0026,896
2025-04-112,300.002,365.002,270.002,330.002,330.0033,247
2025-04-102,220.002,330.002,210.002,325.002,325.0060,154
2025-04-092,200.002,270.002,200.002,210.002,210.0061,344
2025-04-082,245.002,330.002,245.002,255.002,255.0017,610
2025-04-072,310.002,425.002,210.002,245.002,245.0055,836
2025-04-042,305.002,370.002,270.002,330.002,330.0037,090
2025-04-032,275.002,350.002,230.002,320.002,320.0037,624
2025-04-022,330.002,350.002,255.002,280.002,280.0035,754
2025-04-012,305.002,410.002,305.002,340.002,340.0037,100
2025-03-312,360.002,360.002,200.002,305.002,305.0056,143
2025-03-282,380.002,385.002,340.002,360.002,360.0032,398
2025-03-272,395.002,400.002,340.002,365.002,365.0053,688
2025-03-262,370.002,440.002,360.002,385.002,385.0050,260
2025-03-252,430.002,450.002,380.002,390.002,390.0051,954
2025-03-242,450.002,450.002,370.002,425.002,425.0032,740
2025-03-212,420.002,460.002,375.002,385.002,385.0056,111
2025-03-202,475.002,475.002,410.002,420.002,420.0040,007
2025-03-192,480.002,480.002,430.002,450.002,450.0030,914
2025-03-182,420.002,475.002,410.002,455.002,455.0051,416
2025-03-172,495.002,495.002,420.002,435.002,435.0066,029
2025-03-142,470.002,470.002,420.002,455.002,455.0027,206
2025-03-132,475.002,490.002,440.002,460.002,460.0044,647
2025-03-122,440.002,480.002,435.002,465.002,465.0030,366
2025-03-112,460.002,480.002,410.002,440.002,440.0053,671
2025-03-102,495.002,590.002,460.002,490.002,490.00121,186
2025-03-072,545.002,550.002,500.002,500.002,500.0090,419
2025-03-062,585.002,585.002,525.002,530.002,530.00100,542
2025-03-052,555.002,650.002,545.002,555.002,555.0055,426
2025-03-042,595.002,640.002,525.002,555.002,555.0097,000
2025-02-282,595.002,750.002,580.002,615.002,615.00224,028
2025-02-272,700.002,725.002,630.002,635.002,635.00122,001
2025-02-262,635.002,790.002,585.002,730.002,730.00255,342
2025-02-252,675.002,745.002,630.002,635.002,635.00197,702
2025-02-242,800.002,970.002,665.002,685.002,685.001,270,422
2025-02-212,630.002,630.002,535.002,565.002,565.0070,453
2025-02-202,605.002,625.002,570.002,595.002,595.0072,807
2025-02-192,575.002,625.002,570.002,590.002,590.0080,720
2025-02-182,625.002,625.002,565.002,590.002,590.0073,571
2025-02-172,600.002,605.002,550.002,570.002,570.0054,711
2025-02-142,600.002,660.002,530.002,545.002,545.00136,996
2025-02-132,625.002,685.002,585.002,600.002,600.0069,721
2025-02-122,715.002,715.002,620.002,625.002,625.0059,591
2025-02-112,640.002,720.002,620.002,690.002,690.0088,598
2025-02-102,640.002,690.002,610.002,660.002,660.0079,694
2025-02-072,705.002,705.002,600.002,640.002,640.00109,781
2025-02-062,770.002,770.002,685.002,690.002,690.0088,420
2025-02-052,690.002,740.002,665.002,720.002,720.0071,707
2025-02-042,600.002,715.002,590.002,690.002,690.00123,005
2025-02-032,760.002,760.002,570.002,600.002,600.00182,753
2025-01-312,800.002,800.002,650.002,680.002,680.00176,721
← NewerPage 7 of 21 · 1,227 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.