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
2024-10-283,220.003,300.003,220.003,270.003,270.00103,049
2024-10-253,290.003,290.003,180.003,250.003,250.00235,754
2024-10-243,340.003,355.003,200.003,290.003,290.00239,249
2024-10-233,445.003,520.003,325.003,385.003,385.00419,487
2024-10-223,795.003,800.003,300.003,345.003,345.00815,553
2024-10-213,805.003,820.003,665.003,750.003,750.00819,058
2024-10-183,545.003,990.003,500.003,820.003,820.004,502,014
2024-10-173,525.003,600.003,415.003,505.003,505.00271,615
2024-10-163,570.003,745.003,480.003,490.003,490.00694,958
2024-10-153,525.003,590.003,440.003,570.003,570.00435,746
2024-10-143,715.003,730.003,570.003,605.003,605.00579,329
2024-10-113,835.003,945.003,705.003,795.003,795.001,139,067
2024-10-103,650.003,890.003,545.003,820.003,820.001,636,532
2024-10-083,505.003,920.003,500.003,680.003,680.003,318,175
2024-10-073,590.003,740.003,435.003,465.003,465.00862,251
2024-10-043,695.004,015.003,435.003,490.003,490.002,577,152
2024-10-023,990.004,020.003,620.003,660.003,660.001,614,065
2024-09-303,430.004,295.003,325.003,980.003,980.0012,693,060
2024-09-274,040.004,200.003,355.003,425.003,425.005,275,483
2024-09-262,980.003,750.002,980.003,750.003,750.003,646,213
2024-09-253,030.003,030.002,790.002,885.002,885.00188,731
2024-09-242,860.003,055.002,845.003,035.003,035.00337,047
2024-09-232,875.002,890.002,765.002,880.002,880.00102,197
2024-09-202,825.002,910.002,795.002,880.002,880.00118,032
2024-09-193,000.003,000.002,830.002,850.002,850.00170,194
2024-09-133,090.003,095.002,875.002,935.002,935.00221,096
2024-09-122,905.003,030.002,880.003,025.003,025.00286,113
2024-09-112,795.003,150.002,795.002,935.002,935.00789,159
2024-09-102,960.002,960.002,750.002,790.002,790.00297,954
2024-09-092,750.003,130.002,645.002,910.002,910.00872,439
2024-09-062,945.002,995.002,815.002,840.002,840.00268,839
2024-09-053,130.003,210.002,945.002,975.002,975.00417,502
2024-09-043,115.003,205.003,095.003,185.003,185.00299,865
2024-09-033,260.003,370.003,180.003,245.003,245.00458,571
2024-09-023,615.003,615.003,230.003,280.003,280.00851,335
2024-08-303,505.003,640.003,505.003,590.003,590.00367,165
2024-08-293,770.003,775.003,500.003,570.003,570.00755,433
2024-08-283,900.004,175.003,730.003,775.003,775.001,550,316
2024-08-274,170.004,295.003,885.003,885.003,885.001,650,454
2024-08-264,500.004,510.004,100.004,225.004,225.001,398,827
2024-08-234,815.005,160.004,350.004,625.004,625.003,507,249
2024-08-225,590.005,750.004,915.005,220.005,220.007,355,276
2024-08-206,250.007,180.006,010.006,130.006,130.0014,913,700
2024-08-194,915.005,990.004,900.005,990.005,990.009,791,178
2024-08-164,465.005,240.004,465.004,610.004,610.0010,705,180
2024-08-144,245.004,435.003,930.004,190.004,190.004,327,178
2024-08-134,475.004,475.004,015.004,130.004,130.002,599,477
2024-08-124,855.004,905.004,500.004,620.004,620.002,337,880
2024-08-095,680.005,900.004,640.004,845.004,845.0015,309,360
2024-08-084,595.004,820.004,500.004,820.004,820.001,937,550
2024-08-072,920.003,710.002,850.003,710.003,710.002,419,046
2024-08-062,570.002,885.002,570.002,855.002,855.00851,920
2024-08-052,840.002,930.002,470.002,605.002,605.001,150,887
2024-08-022,470.002,980.002,465.002,875.002,875.003,805,336
2024-08-012,450.002,490.002,430.002,470.002,470.0055,732
2024-07-312,435.002,615.002,405.002,460.002,460.00242,357
2024-07-302,335.002,560.002,330.002,410.002,410.00116,689
2024-07-292,350.002,415.002,310.002,365.002,365.0029,156
2024-07-262,300.002,410.002,300.002,370.002,370.0041,868
2024-07-252,360.002,360.002,295.002,300.002,300.0038,350
← NewerPage 9 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.