Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,660.00 | 8,790.00 | 8,550.00 | 8,690.00 | 8,690.00 | 43,753 |
| 2024-04-29 | 8,610.00 | 8,880.00 | 8,590.00 | 8,730.00 | 8,730.00 | 30,103 |
| 2024-04-26 | 8,920.00 | 9,070.00 | 8,580.00 | 8,610.00 | 8,610.00 | 70,388 |
| 2024-04-25 | 9,040.00 | 9,050.00 | 8,800.00 | 8,920.00 | 8,920.00 | 52,208 |
| 2024-04-24 | 9,060.00 | 9,110.00 | 9,000.00 | 9,070.00 | 9,070.00 | 19,941 |
| 2024-04-23 | 9,010.00 | 9,250.00 | 8,920.00 | 9,020.00 | 9,020.00 | 41,735 |
| 2024-04-22 | 9,010.00 | 9,110.00 | 8,880.00 | 9,010.00 | 9,010.00 | 36,971 |
| 2024-04-19 | 9,290.00 | 9,440.00 | 8,880.00 | 9,020.00 | 9,020.00 | 101,693 |
| 2024-04-18 | 9,000.00 | 9,360.00 | 9,000.00 | 9,220.00 | 9,220.00 | 42,129 |
| 2024-04-17 | 9,310.00 | 9,320.00 | 8,500.00 | 8,960.00 | 8,960.00 | 195,345 |
| 2024-04-16 | 9,370.00 | 9,500.00 | 9,160.00 | 9,300.00 | 9,300.00 | 45,824 |
| 2024-04-15 | 9,320.00 | 9,500.00 | 9,070.00 | 9,420.00 | 9,420.00 | 39,177 |
| 2024-04-12 | 9,280.00 | 9,510.00 | 9,220.00 | 9,400.00 | 9,400.00 | 30,114 |
| 2024-04-11 | 9,280.00 | 9,320.00 | 9,120.00 | 9,280.00 | 9,280.00 | 18,825 |
| 2024-04-09 | 9,380.00 | 9,450.00 | 9,270.00 | 9,380.00 | 9,380.00 | 19,034 |
| 2024-04-08 | 9,660.00 | 9,660.00 | 9,300.00 | 9,380.00 | 9,380.00 | 45,216 |
| 2024-04-05 | 9,020.00 | 9,650.00 | 8,990.00 | 9,650.00 | 9,650.00 | 81,457 |
| 2024-04-04 | 9,370.00 | 9,370.00 | 9,130.00 | 9,140.00 | 9,140.00 | 24,663 |
| 2024-04-03 | 9,340.00 | 9,340.00 | 9,090.00 | 9,280.00 | 9,280.00 | 31,278 |
| 2024-04-02 | 9,600.00 | 9,600.00 | 9,250.00 | 9,350.00 | 9,350.00 | 33,218 |
| 2024-04-01 | 9,140.00 | 9,680.00 | 9,140.00 | 9,540.00 | 9,540.00 | 70,749 |
| 2024-03-29 | 9,580.00 | 9,580.00 | 9,110.00 | 9,140.00 | 9,140.00 | 66,037 |
| 2024-03-28 | 9,590.00 | 9,700.00 | 9,320.00 | 9,510.00 | 9,510.00 | 61,624 |
| 2024-03-27 | 9,370.00 | 9,600.00 | 9,270.00 | 9,600.00 | 9,600.00 | 52,374 |
| 2024-03-26 | 9,320.00 | 9,600.00 | 9,260.00 | 9,370.00 | 9,370.00 | 39,382 |
| 2024-03-25 | 9,300.00 | 9,380.00 | 9,070.00 | 9,330.00 | 9,330.00 | 49,450 |
| 2024-03-22 | 9,000.00 | 9,410.00 | 9,000.00 | 9,320.00 | 9,320.00 | 94,268 |
| 2024-03-21 | 9,200.00 | 9,230.00 | 8,880.00 | 8,970.00 | 8,970.00 | 104,867 |
| 2024-03-20 | 9,160.00 | 9,300.00 | 9,060.00 | 9,100.00 | 9,100.00 | 41,153 |
| 2024-03-19 | 9,250.00 | 9,370.00 | 9,090.00 | 9,160.00 | 9,160.00 | 62,957 |
| 2024-03-18 | 9,190.00 | 9,390.00 | 9,070.00 | 9,230.00 | 9,230.00 | 50,785 |
| 2024-03-15 | 9,270.00 | 9,270.00 | 9,080.00 | 9,180.00 | 9,180.00 | 48,027 |
| 2024-03-14 | 9,700.00 | 9,770.00 | 9,210.00 | 9,270.00 | 9,270.00 | 62,397 |
| 2024-03-13 | 9,270.00 | 9,580.00 | 9,090.00 | 9,550.00 | 9,550.00 | 65,874 |
| 2024-03-12 | 9,150.00 | 9,280.00 | 9,070.00 | 9,180.00 | 9,180.00 | 46,727 |
| 2024-03-11 | 9,760.00 | 9,760.00 | 9,060.00 | 9,230.00 | 9,230.00 | 141,511 |
| 2024-03-08 | 9,250.00 | 9,830.00 | 9,140.00 | 9,750.00 | 9,750.00 | 120,542 |
| 2024-03-07 | 9,340.00 | 9,400.00 | 8,990.00 | 9,110.00 | 9,110.00 | 94,846 |
| 2024-03-06 | 9,390.00 | 9,390.00 | 9,150.00 | 9,300.00 | 9,300.00 | 50,344 |
| 2024-03-05 | 9,300.00 | 9,570.00 | 9,170.00 | 9,430.00 | 9,430.00 | 55,578 |
| 2024-03-04 | 9,190.00 | 9,490.00 | 9,140.00 | 9,390.00 | 9,390.00 | 77,124 |
| 2024-02-29 | 9,060.00 | 9,180.00 | 8,930.00 | 9,080.00 | 9,080.00 | 74,436 |
| 2024-02-28 | 9,370.00 | 9,380.00 | 8,990.00 | 9,070.00 | 9,070.00 | 110,793 |
| 2024-02-27 | 9,550.00 | 9,590.00 | 9,090.00 | 9,340.00 | 9,340.00 | 155,030 |
| 2024-02-26 | 9,480.00 | 9,730.00 | 9,320.00 | 9,510.00 | 9,510.00 | 78,005 |
| 2024-02-23 | 10,240.00 | 10,300.00 | 9,460.00 | 9,580.00 | 9,580.00 | 251,484 |
| 2024-02-22 | 10,100.00 | 10,280.00 | 9,880.00 | 10,240.00 | 10,240.00 | 95,082 |
| 2024-02-21 | 10,370.00 | 10,440.00 | 9,990.00 | 10,050.00 | 10,050.00 | 156,886 |
| 2024-02-20 | 10,530.00 | 10,850.00 | 10,350.00 | 10,490.00 | 10,490.00 | 139,348 |
| 2024-02-19 | 10,510.00 | 10,590.00 | 10,150.00 | 10,420.00 | 10,420.00 | 85,328 |
| 2024-02-16 | 10,550.00 | 11,100.00 | 10,020.00 | 10,390.00 | 10,390.00 | 233,974 |
| 2024-02-15 | 10,100.00 | 10,580.00 | 10,000.00 | 10,400.00 | 10,400.00 | 193,168 |
| 2024-02-14 | 10,360.00 | 10,410.00 | 9,600.00 | 10,030.00 | 10,030.00 | 420,071 |
| 2024-02-13 | 10,300.00 | 10,840.00 | 10,300.00 | 10,800.00 | 10,800.00 | 148,047 |
| 2024-02-08 | 10,420.00 | 10,490.00 | 10,080.00 | 10,280.00 | 10,280.00 | 149,071 |
| 2024-02-07 | 10,550.00 | 10,590.00 | 10,160.00 | 10,390.00 | 10,390.00 | 100,692 |
| 2024-02-06 | 10,400.00 | 10,850.00 | 10,090.00 | 10,540.00 | 10,540.00 | 162,562 |
| 2024-02-05 | 11,120.00 | 11,120.00 | 10,300.00 | 10,490.00 | 10,490.00 | 173,838 |
| 2024-02-02 | 10,980.00 | 11,550.00 | 10,670.00 | 10,960.00 | 10,960.00 | 226,307 |
| 2024-02-01 | 11,030.00 | 11,200.00 | 10,250.00 | 10,980.00 | 10,980.00 | 379,008 |
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.