Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,450.00 | 8,710.00 | 8,360.00 | 8,700.00 | 8,700.00 | 31,641 |
| 2026-04-21 | 8,680.00 | 8,830.00 | 8,390.00 | 8,450.00 | 8,450.00 | 69,706 |
| 2026-04-20 | 8,770.00 | 8,940.00 | 8,440.00 | 8,740.00 | 8,740.00 | 60,610 |
| 2026-04-17 | 9,230.00 | 9,550.00 | 8,670.00 | 8,780.00 | 8,780.00 | 211,970 |
| 2026-04-16 | 8,500.00 | 10,420.00 | 8,300.00 | 9,230.00 | 9,230.00 | 709,322 |
| 2026-04-15 | 8,120.00 | 8,390.00 | 8,120.00 | 8,280.00 | 8,280.00 | 37,077 |
| 2026-04-14 | 7,930.00 | 8,180.00 | 7,930.00 | 8,100.00 | 8,100.00 | 23,872 |
| 2026-04-13 | 7,760.00 | 7,980.00 | 7,590.00 | 7,920.00 | 7,920.00 | 14,848 |
| 2026-04-10 | 7,770.00 | 7,860.00 | 7,580.00 | 7,820.00 | 7,820.00 | 17,324 |
| 2026-04-09 | 7,920.00 | 7,920.00 | 7,600.00 | 7,680.00 | 7,680.00 | 21,342 |
| 2026-04-08 | 7,810.00 | 7,960.00 | 7,650.00 | 7,840.00 | 7,840.00 | 60,862 |
| 2026-04-07 | 7,830.00 | 8,040.00 | 7,600.00 | 7,680.00 | 7,680.00 | 11,618 |
| 2026-04-06 | 7,890.00 | 8,140.00 | 7,600.00 | 7,830.00 | 7,830.00 | 10,564 |
| 2026-04-03 | 8,080.00 | 8,080.00 | 7,650.00 | 7,780.00 | 7,780.00 | 22,328 |
| 2026-04-02 | 8,190.00 | 8,340.00 | 7,730.00 | 7,900.00 | 7,900.00 | 19,650 |
| 2026-04-01 | 7,860.00 | 8,350.00 | 7,860.00 | 8,250.00 | 8,250.00 | 14,793 |
| 2026-03-31 | 8,010.00 | 8,050.00 | 7,800.00 | 7,890.00 | 7,890.00 | 16,070 |
| 2026-03-30 | 8,020.00 | 8,410.00 | 7,810.00 | 8,090.00 | 8,090.00 | 18,359 |
| 2026-03-27 | 8,140.00 | 8,260.00 | 7,920.00 | 8,200.00 | 8,200.00 | 15,515 |
| 2026-03-26 | 8,330.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | 13,048 |
| 2026-03-25 | 8,250.00 | 8,600.00 | 8,210.00 | 8,330.00 | 8,330.00 | 24,131 |
| 2026-03-24 | 8,250.00 | 8,430.00 | 7,970.00 | 8,290.00 | 8,290.00 | 18,965 |
| 2026-03-23 | 8,490.00 | 8,490.00 | 8,070.00 | 8,240.00 | 8,240.00 | 26,034 |
| 2026-03-20 | 8,490.00 | 8,680.00 | 8,370.00 | 8,550.00 | 8,550.00 | 52,735 |
| 2026-03-19 | 8,300.00 | 8,510.00 | 8,100.00 | 8,490.00 | 8,490.00 | 33,007 |
| 2026-03-18 | 8,540.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | 53,870 |
| 2026-03-17 | 8,480.00 | 8,640.00 | 8,350.00 | 8,540.00 | 8,540.00 | 20,118 |
| 2026-03-16 | 8,500.00 | 9,060.00 | 8,390.00 | 8,510.00 | 8,510.00 | 40,537 |
| 2026-03-13 | 8,360.00 | 8,600.00 | 8,020.00 | 8,470.00 | 8,470.00 | 37,327 |
| 2026-03-12 | 8,280.00 | 8,470.00 | 8,020.00 | 8,390.00 | 8,390.00 | 39,201 |
| 2026-03-11 | 8,350.00 | 8,350.00 | 8,070.00 | 8,280.00 | 8,280.00 | 32,436 |
| 2026-03-10 | 8,480.00 | 8,480.00 | 7,960.00 | 8,020.00 | 8,020.00 | 25,050 |
| 2026-03-09 | 8,000.00 | 8,080.00 | 7,720.00 | 8,010.00 | 8,010.00 | 48,950 |
| 2026-03-06 | 8,200.00 | 8,500.00 | 7,910.00 | 8,370.00 | 8,370.00 | 30,172 |
| 2026-03-05 | 8,120.00 | 8,400.00 | 7,910.00 | 8,220.00 | 8,220.00 | 77,302 |
| 2026-03-04 | 8,490.00 | 8,500.00 | 7,280.00 | 7,700.00 | 7,700.00 | 223,231 |
| 2026-03-03 | 9,010.00 | 9,150.00 | 8,480.00 | 8,740.00 | 8,740.00 | 58,139 |
| 2026-02-27 | 9,150.00 | 9,530.00 | 9,150.00 | 9,150.00 | 9,150.00 | 55,734 |
| 2026-02-26 | 9,570.00 | 10,070.00 | 9,120.00 | 9,150.00 | 9,150.00 | 149,169 |
| 2026-02-25 | 9,620.00 | 9,740.00 | 9,410.00 | 9,570.00 | 9,570.00 | 52,074 |
| 2026-02-24 | 9,700.00 | 9,770.00 | 9,480.00 | 9,550.00 | 9,550.00 | 54,830 |
| 2026-02-23 | 9,930.00 | 9,930.00 | 9,660.00 | 9,800.00 | 9,800.00 | 54,214 |
| 2026-02-20 | 9,800.00 | 10,020.00 | 9,610.00 | 9,940.00 | 9,940.00 | 77,703 |
| 2026-02-19 | 10,010.00 | 10,010.00 | 9,700.00 | 9,840.00 | 9,840.00 | 96,082 |
| 2026-02-13 | 10,240.00 | 10,290.00 | 9,930.00 | 9,990.00 | 9,990.00 | 81,818 |
| 2026-02-12 | 10,250.00 | 10,590.00 | 9,920.00 | 10,340.00 | 10,340.00 | 181,745 |
| 2026-02-11 | 10,320.00 | 10,930.00 | 10,060.00 | 10,170.00 | 10,170.00 | 581,792 |
| 2026-02-10 | 11,250.00 | 11,440.00 | 10,130.00 | 10,170.00 | 10,170.00 | 702,879 |
| 2026-02-09 | 8,780.00 | 11,050.00 | 8,720.00 | 11,050.00 | 11,050.00 | 1,517,803 |
| 2026-02-06 | 8,700.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | 66,216 |
| 2026-02-05 | 9,240.00 | 9,610.00 | 8,500.00 | 8,700.00 | 8,700.00 | 265,461 |
| 2026-02-04 | 8,690.00 | 8,950.00 | 8,340.00 | 8,860.00 | 8,860.00 | 21,127 |
| 2026-02-03 | 8,650.00 | 8,700.00 | 8,210.00 | 8,690.00 | 8,690.00 | 36,229 |
| 2026-02-02 | 8,890.00 | 8,890.00 | 8,290.00 | 8,460.00 | 8,460.00 | 62,120 |
| 2026-01-30 | 9,180.00 | 9,180.00 | 8,800.00 | 8,880.00 | 8,880.00 | 38,956 |
| 2026-01-29 | 9,230.00 | 9,250.00 | 8,990.00 | 9,190.00 | 9,190.00 | 24,865 |
| 2026-01-28 | 9,230.00 | 9,380.00 | 9,140.00 | 9,230.00 | 9,230.00 | 26,651 |
| 2026-01-27 | 9,230.00 | 9,250.00 | 8,900.00 | 9,200.00 | 9,200.00 | 19,419 |
| 2026-01-26 | 9,050.00 | 9,270.00 | 8,840.00 | 9,230.00 | 9,230.00 | 29,997 |
| 2026-01-23 | 8,700.00 | 9,040.00 | 8,590.00 | 8,970.00 | 8,970.00 | 21,685 |
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.