Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,300.00 | 6,430.00 | 6,110.00 | 6,170.00 | 6,170.00 | 8,362 |
| 2026-07-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 15,214 |
| 2026-07-20 | 6,250.00 | 6,290.00 | 6,020.00 | 6,160.00 | 6,160.00 | 4,134 |
| 2026-07-16 | 6,100.00 | 6,390.00 | 6,100.00 | 6,250.00 | 6,250.00 | 7,039 |
| 2026-07-15 | 6,150.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | 15,178 |
| 2026-07-14 | 6,190.00 | 6,220.00 | 5,960.00 | 6,150.00 | 6,150.00 | 16,521 |
| 2026-07-13 | 6,210.00 | 6,360.00 | 6,070.00 | 6,200.00 | 6,200.00 | 11,923 |
| 2026-07-10 | 6,000.00 | 6,250.00 | 5,990.00 | 6,210.00 | 6,210.00 | 7,439 |
| 2026-07-09 | 5,900.00 | 6,100.00 | 5,790.00 | 6,000.00 | 6,000.00 | 11,151 |
| 2026-07-08 | 6,190.00 | 6,190.00 | 5,830.00 | 6,010.00 | 6,010.00 | 18,540 |
| 2026-07-07 | 5,970.00 | 6,150.00 | 5,840.00 | 6,030.00 | 6,030.00 | 5,119 |
| 2026-07-06 | 6,090.00 | 6,090.00 | 5,820.00 | 6,050.00 | 6,050.00 | 9,584 |
| 2026-07-03 | 6,170.00 | 6,170.00 | 5,680.00 | 6,100.00 | 6,100.00 | 4,192 |
| 2026-07-02 | 6,110.00 | 6,110.00 | 5,750.00 | 5,920.00 | 5,920.00 | 11,484 |
| 2026-07-01 | 6,030.00 | 6,280.00 | 5,910.00 | 6,110.00 | 6,110.00 | 15,047 |
| 2026-06-30 | 5,950.00 | 6,040.00 | 5,870.00 | 6,030.00 | 6,030.00 | 5,860 |
| 2026-06-29 | 5,460.00 | 5,960.00 | 5,460.00 | 5,950.00 | 5,950.00 | 13,475 |
| 2026-06-26 | 5,810.00 | 5,970.00 | 5,250.00 | 5,700.00 | 5,700.00 | 31,921 |
| 2026-06-25 | 5,800.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | 9,558 |
| 2026-06-24 | 5,980.00 | 6,250.00 | 5,800.00 | 5,850.00 | 5,850.00 | 12,815 |
| 2026-06-23 | 6,110.00 | 6,360.00 | 5,800.00 | 5,980.00 | 5,980.00 | 39,045 |
| 2026-06-22 | 6,330.00 | 6,420.00 | 6,100.00 | 6,370.00 | 6,370.00 | 11,963 |
| 2026-06-19 | 6,550.00 | 6,550.00 | 6,190.00 | 6,380.00 | 6,380.00 | 19,269 |
| 2026-06-18 | 6,800.00 | 6,880.00 | 6,430.00 | 6,550.00 | 6,550.00 | 21,069 |
| 2026-06-17 | 6,590.00 | 6,690.00 | 6,510.00 | 6,630.00 | 6,630.00 | 11,174 |
| 2026-06-16 | 6,620.00 | 6,630.00 | 6,550.00 | 6,590.00 | 6,590.00 | 7,023 |
| 2026-06-15 | 6,690.00 | 6,800.00 | 6,550.00 | 6,620.00 | 6,620.00 | 12,035 |
| 2026-06-12 | 6,600.00 | 6,850.00 | 6,530.00 | 6,660.00 | 6,660.00 | 21,781 |
| 2026-06-11 | 6,870.00 | 6,870.00 | 6,340.00 | 6,590.00 | 6,590.00 | 8,893 |
| 2026-06-10 | 6,720.00 | 6,720.00 | 6,250.00 | 6,500.00 | 6,500.00 | 13,829 |
| 2026-06-09 | 6,330.00 | 6,600.00 | 6,220.00 | 6,460.00 | 6,460.00 | 24,916 |
| 2026-06-08 | 6,600.00 | 6,600.00 | 6,080.00 | 6,150.00 | 6,150.00 | 88,289 |
| 2026-06-05 | 6,950.00 | 6,960.00 | 6,720.00 | 6,870.00 | 6,870.00 | 25,302 |
| 2026-06-04 | 7,100.00 | 7,260.00 | 6,740.00 | 6,950.00 | 6,950.00 | 55,457 |
| 2026-06-02 | 7,130.00 | 7,280.00 | 6,630.00 | 7,270.00 | 7,270.00 | 127,859 |
| 2026-06-01 | 7,980.00 | 8,380.00 | 7,190.00 | 7,420.00 | 7,420.00 | 163,069 |
| 2026-05-29 | 7,820.00 | 8,230.00 | 7,730.00 | 8,010.00 | 8,010.00 | 299,253 |
| 2026-05-28 | 7,490.00 | 7,710.00 | 7,140.00 | 7,620.00 | 7,620.00 | 44,895 |
| 2026-05-27 | 7,780.00 | 7,780.00 | 7,420.00 | 7,490.00 | 7,490.00 | 20,998 |
| 2026-05-26 | 7,870.00 | 8,080.00 | 7,730.00 | 7,780.00 | 7,780.00 | 15,163 |
| 2026-05-22 | 7,410.00 | 7,960.00 | 7,410.00 | 7,870.00 | 7,870.00 | 28,069 |
| 2026-05-21 | 7,430.00 | 7,490.00 | 7,150.00 | 7,370.00 | 7,370.00 | 32,421 |
| 2026-05-20 | 7,400.00 | 7,560.00 | 7,320.00 | 7,360.00 | 7,360.00 | 19,277 |
| 2026-05-19 | 7,400.00 | 7,570.00 | 7,310.00 | 7,460.00 | 7,460.00 | 29,673 |
| 2026-05-18 | 7,510.00 | 7,700.00 | 7,340.00 | 7,510.00 | 7,510.00 | 40,569 |
| 2026-05-15 | 7,890.00 | 7,920.00 | 7,540.00 | 7,640.00 | 7,640.00 | 44,683 |
| 2026-05-14 | 7,800.00 | 7,930.00 | 7,750.00 | 7,890.00 | 7,890.00 | 37,028 |
| 2026-05-13 | 7,750.00 | 8,060.00 | 7,750.00 | 7,870.00 | 7,870.00 | 25,215 |
| 2026-05-12 | 7,960.00 | 8,020.00 | 7,760.00 | 7,890.00 | 7,890.00 | 43,585 |
| 2026-05-11 | 8,150.00 | 8,340.00 | 7,970.00 | 8,020.00 | 8,020.00 | 33,326 |
| 2026-05-08 | 8,260.00 | 8,300.00 | 8,010.00 | 8,240.00 | 8,240.00 | 61,714 |
| 2026-05-07 | 8,460.00 | 8,460.00 | 8,190.00 | 8,260.00 | 8,260.00 | 21,195 |
| 2026-05-06 | 8,590.00 | 8,650.00 | 8,320.00 | 8,460.00 | 8,460.00 | 46,604 |
| 2026-05-04 | 8,820.00 | 8,830.00 | 8,530.00 | 8,670.00 | 8,670.00 | 37,441 |
| 2026-04-30 | 8,590.00 | 8,920.00 | 8,450.00 | 8,700.00 | 8,700.00 | 50,753 |
| 2026-04-29 | 8,490.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,590.00 | 27,013 |
| 2026-04-28 | 8,520.00 | 8,580.00 | 8,410.00 | 8,490.00 | 8,490.00 | 30,540 |
| 2026-04-27 | 8,520.00 | 8,600.00 | 8,450.00 | 8,520.00 | 8,520.00 | 24,078 |
| 2026-04-24 | 8,410.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 22,914 |
| 2026-04-23 | 8,650.00 | 8,690.00 | 8,300.00 | 8,490.00 | 8,490.00 | 39,445 |
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.