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
2025-01-232,845.002,930.002,700.002,745.002,745.00148,719
2025-01-222,890.002,900.002,805.002,820.002,820.00160,742
2025-01-212,865.002,915.002,845.002,880.002,880.00121,983
2025-01-202,955.002,960.002,815.002,865.002,865.00162,230
2025-01-173,000.003,010.002,880.002,930.002,930.00245,786
2025-01-163,035.003,065.003,000.003,000.003,000.00200,483
2025-01-153,200.003,200.003,000.003,025.003,025.00502,129
2025-01-143,200.003,430.003,140.003,270.003,270.00811,728
2025-01-133,370.003,520.003,165.003,200.003,200.00530,278
2025-01-103,545.003,595.003,375.003,375.003,375.00713,729
2025-01-093,800.003,950.003,490.003,725.003,725.001,649,500
2025-01-083,985.004,040.003,705.003,805.003,805.002,473,365
2025-01-073,635.003,895.003,395.003,895.003,895.004,471,825
2025-01-062,870.003,635.002,840.003,530.003,530.004,674,718
2025-01-032,955.003,145.002,770.002,815.002,815.00684,481
2025-01-022,715.002,960.002,600.002,860.002,860.00378,341
2024-12-302,615.002,810.002,560.002,720.002,720.0095,227
2024-12-272,650.002,650.002,575.002,615.002,615.0040,187
2024-12-262,780.002,780.002,625.002,625.002,625.0067,576
2024-12-242,755.002,785.002,710.002,710.002,710.0037,284
2024-12-232,730.002,865.002,680.002,760.002,760.00110,898
2024-12-202,765.002,765.002,655.002,740.002,740.0068,446
2024-12-192,905.002,905.002,715.002,720.002,720.00113,916
2024-12-182,850.002,870.002,720.002,815.002,815.0078,434
2024-12-172,815.002,830.002,730.002,830.002,830.00101,525
2024-12-162,805.002,810.002,750.002,795.002,795.0095,787
2024-12-132,680.002,830.002,660.002,770.002,770.00191,442
2024-12-122,750.002,750.002,660.002,700.002,700.0049,872
2024-12-112,545.002,725.002,545.002,715.002,715.00109,204
2024-12-102,375.002,600.002,375.002,600.002,600.00103,830
2024-12-092,450.002,450.002,340.002,400.002,400.00125,965
2024-12-062,570.002,590.002,400.002,515.002,515.00127,945
2024-12-052,655.002,655.002,550.002,570.002,570.0080,408
2024-12-042,630.002,705.002,630.002,655.002,655.00111,487
2024-12-032,670.002,755.002,655.002,745.002,745.0082,300
2024-12-022,730.002,730.002,635.002,640.002,640.0072,637
2024-11-292,770.002,780.002,685.002,695.002,695.00102,799
2024-11-282,715.002,820.002,700.002,795.002,795.0078,350
2024-11-272,820.002,820.002,730.002,730.002,730.00100,677
2024-11-262,750.002,830.002,745.002,815.002,815.00123,866
2024-11-252,785.002,860.002,770.002,800.002,800.00135,128
2024-11-222,850.002,880.002,785.002,785.002,785.00159,221
2024-11-212,865.002,930.002,835.002,870.002,870.00121,941
2024-11-202,850.002,940.002,830.002,860.002,860.00134,666
2024-11-192,975.002,975.002,830.002,875.002,875.00239,113
2024-11-182,880.003,420.002,870.002,910.002,910.001,594,213
2024-11-152,700.002,825.002,680.002,815.002,815.00111,660
2024-11-142,730.002,805.002,660.002,750.002,750.00171,129
2024-11-133,100.003,125.002,755.002,755.002,755.00433,953
2024-11-122,965.003,190.002,835.003,145.003,145.00756,581
2024-11-113,075.003,075.002,960.002,960.002,960.00164,381
2024-11-083,005.003,110.003,005.003,090.003,090.00147,037
2024-11-073,125.003,125.002,975.003,015.003,015.00202,590
2024-11-063,260.003,320.003,080.003,125.003,125.00282,697
2024-11-053,415.003,640.003,250.003,260.003,260.00680,967
2024-11-043,135.003,305.003,135.003,280.003,280.00173,391
2024-11-013,240.003,240.003,080.003,165.003,165.00167,589
2024-10-313,310.003,375.003,190.003,210.003,210.00176,017
2024-10-303,400.003,400.003,220.003,305.003,305.00176,133
2024-10-293,270.003,365.003,270.003,355.003,355.00136,268
← NewerPage 8 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.