Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,480.00 | 5,640.00 | 5,250.00 | 5,310.00 | 5,310.00 | 11,865 |
| 2026-10-20 | 5,400.00 | 5,570.00 | 5,280.00 | 5,350.00 | 5,350.00 | 5,973 |
| 2026-10-19 | 5,350.00 | 5,600.00 | 5,350.00 | 5,560.00 | 5,560.00 | 7,918 |
| 2026-10-16 | 5,590.00 | 5,600.00 | 5,280.00 | 5,570.00 | 5,570.00 | 8,601 |
| 2026-10-15 | 5,700.00 | 5,700.00 | 5,300.00 | 5,650.00 | 5,650.00 | 17,638 |
| 2026-10-14 | 5,650.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,610.00 | 3,211 |
| 2026-10-13 | 5,500.00 | 5,800.00 | 5,370.00 | 5,670.00 | 5,670.00 | 16,234 |
| 2026-10-12 | 5,820.00 | 5,820.00 | 5,620.00 | 5,690.00 | 5,690.00 | 16,190 |
| 2026-10-08 | 5,870.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | 3,970 |
| 2026-10-07 | 5,850.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,870.00 | 7,422 |
| 2026-10-06 | 5,990.00 | 6,030.00 | 5,830.00 | 5,910.00 | 5,910.00 | 12,755 |
| 2026-10-02 | 6,050.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,960.00 | 15,305 |
| 2026-10-01 | 5,900.00 | 6,050.00 | 5,750.00 | 6,050.00 | 6,050.00 | 13,716 |
| 2026-09-30 | 5,860.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,900.00 | 9,720 |
| 2026-09-29 | 5,890.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 13,467 |
| 2026-09-28 | 5,970.00 | 6,180.00 | 5,830.00 | 5,990.00 | 5,990.00 | 13,673 |
| 2026-09-23 | 5,850.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 19,201 |
| 2026-09-22 | 5,860.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,890.00 | 10,361 |
| 2026-09-21 | 6,000.00 | 6,000.00 | 5,780.00 | 5,870.00 | 5,870.00 | 9,533 |
| 2026-09-18 | 5,880.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 14,389 |
| 2026-09-17 | 5,950.00 | 6,050.00 | 5,740.00 | 5,930.00 | 5,930.00 | 12,415 |
| 2026-09-16 | 5,880.00 | 5,880.00 | 5,670.00 | 5,790.00 | 5,790.00 | 5,023 |
| 2026-09-15 | 5,760.00 | 5,850.00 | 5,670.00 | 5,820.00 | 5,820.00 | 8,386 |
| 2026-09-14 | 5,830.00 | 5,970.00 | 5,750.00 | 5,850.00 | 5,850.00 | 4,721 |
| 2026-09-11 | 5,890.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | 10,132 |
| 2026-09-10 | 5,910.00 | 5,950.00 | 5,740.00 | 5,890.00 | 5,890.00 | 10,091 |
| 2026-09-09 | 5,860.00 | 5,910.00 | 5,630.00 | 5,910.00 | 5,910.00 | 12,257 |
| 2026-09-08 | 5,980.00 | 5,980.00 | 5,650.00 | 5,850.00 | 5,850.00 | 25,407 |
| 2026-09-07 | 5,930.00 | 6,100.00 | 5,730.00 | 5,980.00 | 5,980.00 | 22,545 |
| 2026-09-04 | 5,590.00 | 6,050.00 | 5,590.00 | 5,930.00 | 5,930.00 | 52,712 |
| 2026-09-03 | 5,590.00 | 5,750.00 | 5,480.00 | 5,530.00 | 5,530.00 | 6,012 |
| 2026-09-02 | 5,480.00 | 5,640.00 | 5,480.00 | 5,590.00 | 5,590.00 | 10,018 |
| 2026-09-01 | 5,540.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | 2,628 |
| 2026-08-31 | 5,820.00 | 5,820.00 | 5,270.00 | 5,700.00 | 5,700.00 | 11,168 |
| 2026-08-28 | 5,630.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 10,363 |
| 2026-08-27 | 5,570.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | 15,869 |
| 2026-08-26 | 5,810.00 | 5,820.00 | 5,580.00 | 5,740.00 | 5,740.00 | 24,356 |
| 2026-08-25 | 5,600.00 | 5,830.00 | 5,410.00 | 5,790.00 | 5,790.00 | 14,049 |
| 2026-08-24 | 5,600.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 14,904 |
| 2026-08-21 | 5,550.00 | 5,690.00 | 5,390.00 | 5,650.00 | 5,650.00 | 20,318 |
| 2026-08-20 | 5,650.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | 20,858 |
| 2026-08-19 | 5,920.00 | 5,920.00 | 5,550.00 | 5,650.00 | 5,650.00 | 26,447 |
| 2026-08-18 | 6,500.00 | 6,500.00 | 5,640.00 | 5,930.00 | 5,930.00 | 200,172 |
| 2026-08-14 | 6,440.00 | 6,570.00 | 6,330.00 | 6,500.00 | 6,500.00 | 9,149 |
| 2026-08-13 | 6,510.00 | 6,550.00 | 6,400.00 | 6,530.00 | 6,530.00 | 6,069 |
| 2026-08-12 | 6,650.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,540.00 | 9,004 |
| 2026-08-11 | 6,610.00 | 6,660.00 | 6,460.00 | 6,590.00 | 6,590.00 | 10,777 |
| 2026-08-10 | 6,520.00 | 6,710.00 | 6,440.00 | 6,620.00 | 6,620.00 | 35,714 |
| 2026-08-07 | 6,450.00 | 6,510.00 | 6,360.00 | 6,440.00 | 6,440.00 | 10,394 |
| 2026-08-06 | 6,450.00 | 6,470.00 | 6,110.00 | 6,460.00 | 6,460.00 | 7,621 |
| 2026-08-05 | 6,440.00 | 6,480.00 | 6,290.00 | 6,480.00 | 6,480.00 | 13,383 |
| 2026-08-04 | 5,950.00 | 6,440.00 | 5,950.00 | 6,400.00 | 6,400.00 | 45,458 |
| 2026-08-03 | 5,820.00 | 6,050.00 | 5,700.00 | 6,050.00 | 6,050.00 | 9,285 |
| 2026-07-31 | 5,480.00 | 5,960.00 | 5,480.00 | 5,860.00 | 5,860.00 | 10,382 |
| 2026-07-30 | 5,500.00 | 5,890.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,098 |
| 2026-07-29 | 5,990.00 | 6,160.00 | 5,500.00 | 5,670.00 | 5,670.00 | 33,519 |
| 2026-07-28 | 6,260.00 | 6,290.00 | 5,810.00 | 5,990.00 | 5,990.00 | 12,640 |
| 2026-07-27 | 6,130.00 | 6,360.00 | 6,060.00 | 6,260.00 | 6,260.00 | 3,041 |
| 2026-07-24 | 6,220.00 | 6,270.00 | 5,920.00 | 6,190.00 | 6,190.00 | 10,408 |
| 2026-07-23 | 6,400.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,270.00 | 9,917 |
Page 1 of 2 · 61 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.