Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,590.00 | 8,730.00 | 8,330.00 | 8,620.00 | 8,620.00 | 44,239 |
| 2026-01-21 | 9,000.00 | 9,000.00 | 8,590.00 | 8,590.00 | 8,590.00 | 36,257 |
| 2026-01-20 | 8,950.00 | 9,240.00 | 8,750.00 | 9,050.00 | 9,050.00 | 35,103 |
| 2026-01-19 | 9,000.00 | 9,260.00 | 8,630.00 | 8,950.00 | 8,950.00 | 44,239 |
| 2026-01-16 | 8,910.00 | 9,090.00 | 8,510.00 | 8,770.00 | 8,770.00 | 23,182 |
| 2026-01-15 | 8,760.00 | 8,900.00 | 8,510.00 | 8,900.00 | 8,900.00 | 21,786 |
| 2026-01-14 | 8,800.00 | 9,020.00 | 8,630.00 | 8,750.00 | 8,750.00 | 20,317 |
| 2026-01-13 | 8,940.00 | 8,940.00 | 8,630.00 | 8,800.00 | 8,800.00 | 22,385 |
| 2026-01-12 | 8,860.00 | 9,180.00 | 8,760.00 | 8,940.00 | 8,940.00 | 29,356 |
| 2026-01-09 | 8,830.00 | 8,990.00 | 8,650.00 | 8,840.00 | 8,840.00 | 20,708 |
| 2026-01-08 | 9,050.00 | 9,060.00 | 8,630.00 | 8,830.00 | 8,830.00 | 47,592 |
| 2026-01-07 | 9,420.00 | 9,460.00 | 8,910.00 | 9,090.00 | 9,090.00 | 38,576 |
| 2026-01-06 | 9,500.00 | 9,500.00 | 9,150.00 | 9,410.00 | 9,410.00 | 28,012 |
| 2026-01-05 | 9,890.00 | 9,900.00 | 9,430.00 | 9,500.00 | 9,500.00 | 25,741 |
| 2026-01-02 | 9,450.00 | 9,990.00 | 9,450.00 | 9,890.00 | 9,890.00 | 20,509 |
| 2025-12-30 | 9,620.00 | 9,620.00 | 9,290.00 | 9,520.00 | 9,520.00 | 17,731 |
| 2025-12-29 | 9,150.00 | 9,510.00 | 9,090.00 | 9,510.00 | 9,510.00 | 45,481 |
| 2025-12-26 | 9,490.00 | 9,520.00 | 9,030.00 | 9,150.00 | 9,150.00 | 42,493 |
| 2025-12-24 | 9,630.00 | 9,710.00 | 9,340.00 | 9,570.00 | 9,570.00 | 30,520 |
| 2025-12-23 | 10,200.00 | 10,200.00 | 9,520.00 | 9,630.00 | 9,630.00 | 49,582 |
| 2025-12-22 | 9,960.00 | 10,290.00 | 9,930.00 | 10,020.00 | 10,020.00 | 17,254 |
| 2025-12-19 | 9,760.00 | 9,950.00 | 9,500.00 | 9,900.00 | 9,900.00 | 31,971 |
| 2025-12-18 | 9,700.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,760.00 | 22,607 |
| 2025-12-17 | 9,860.00 | 9,930.00 | 9,620.00 | 9,800.00 | 9,800.00 | 22,678 |
| 2025-12-16 | 9,920.00 | 10,070.00 | 9,750.00 | 9,850.00 | 9,850.00 | 22,506 |
| 2025-12-15 | 10,220.00 | 10,220.00 | 9,920.00 | 10,030.00 | 10,030.00 | 25,040 |
| 2025-12-12 | 10,050.00 | 10,280.00 | 9,950.00 | 10,270.00 | 10,270.00 | 27,390 |
| 2025-12-11 | 10,100.00 | 10,150.00 | 9,900.00 | 10,050.00 | 10,050.00 | 23,836 |
| 2025-12-10 | 10,130.00 | 10,240.00 | 9,970.00 | 10,100.00 | 10,100.00 | 16,324 |
| 2025-12-09 | 10,220.00 | 10,330.00 | 9,940.00 | 10,130.00 | 10,130.00 | 21,646 |
| 2025-12-08 | 10,300.00 | 10,380.00 | 10,010.00 | 10,220.00 | 10,220.00 | 15,702 |
| 2025-12-05 | 10,110.00 | 10,380.00 | 10,100.00 | 10,300.00 | 10,300.00 | 16,331 |
| 2025-12-04 | 10,370.00 | 10,480.00 | 10,000.00 | 10,300.00 | 10,300.00 | 20,124 |
| 2025-12-03 | 10,610.00 | 10,640.00 | 10,260.00 | 10,370.00 | 10,370.00 | 22,319 |
| 2025-12-02 | 10,490.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 18,485 |
| 2025-12-01 | 10,380.00 | 10,600.00 | 10,115.00 | 10,490.00 | 10,490.00 | 47,289 |
| 2025-11-28 | 10,020.00 | 10,480.00 | 10,020.00 | 10,380.00 | 10,380.00 | 22,846 |
| 2025-11-27 | 10,150.00 | 10,180.00 | 9,950.00 | 10,020.00 | 10,020.00 | 17,472 |
| 2025-11-26 | 9,800.00 | 10,050.00 | 9,740.00 | 10,050.00 | 10,050.00 | 40,458 |
| 2025-11-25 | 9,730.00 | 9,940.00 | 9,620.00 | 9,810.00 | 9,810.00 | 38,979 |
| 2025-11-24 | 9,780.00 | 9,890.00 | 9,530.00 | 9,700.00 | 9,700.00 | 37,097 |
| 2025-11-21 | 9,800.00 | 9,860.00 | 9,530.00 | 9,800.00 | 9,800.00 | 53,269 |
| 2025-11-20 | 10,120.00 | 10,390.00 | 9,980.00 | 10,120.00 | 10,120.00 | 82,245 |
| 2025-11-19 | 10,070.00 | 10,410.00 | 9,920.00 | 10,130.00 | 10,130.00 | 49,041 |
| 2025-11-18 | 10,780.00 | 10,780.00 | 10,110.00 | 10,180.00 | 10,180.00 | 74,214 |
| 2025-11-17 | 11,560.00 | 11,720.00 | 10,000.00 | 10,780.00 | 10,780.00 | 217,261 |
| 2025-11-14 | 12,290.00 | 12,290.00 | 11,590.00 | 11,720.00 | 11,720.00 | 63,998 |
| 2025-11-13 | 12,620.00 | 12,690.00 | 12,230.00 | 12,400.00 | 12,400.00 | 32,826 |
| 2025-11-12 | 12,360.00 | 12,750.00 | 12,250.00 | 12,630.00 | 12,630.00 | 51,171 |
| 2025-11-11 | 12,250.00 | 13,270.00 | 12,150.00 | 12,400.00 | 12,400.00 | 77,514 |
| 2025-11-10 | 11,960.00 | 12,470.00 | 11,910.00 | 12,210.00 | 12,210.00 | 58,558 |
| 2025-11-07 | 12,620.00 | 12,620.00 | 11,690.00 | 11,930.00 | 11,930.00 | 73,291 |
| 2025-11-06 | 13,100.00 | 13,300.00 | 12,500.00 | 12,650.00 | 12,650.00 | 74,284 |
| 2025-11-05 | 13,800.00 | 13,800.00 | 12,600.00 | 13,090.00 | 13,090.00 | 89,783 |
| 2025-11-04 | 14,180.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 50,057 |
| 2025-11-03 | 13,190.00 | 14,400.00 | 12,950.00 | 14,160.00 | 14,160.00 | 155,554 |
| 2025-10-31 | 12,690.00 | 12,970.00 | 12,500.00 | 12,940.00 | 12,940.00 | 24,275 |
| 2025-10-30 | 13,080.00 | 13,080.00 | 12,470.00 | 12,700.00 | 12,700.00 | 69,122 |
| 2025-10-29 | 13,530.00 | 13,530.00 | 12,880.00 | 13,080.00 | 13,080.00 | 31,492 |
| 2025-10-28 | 13,370.00 | 13,530.00 | 13,140.00 | 13,390.00 | 13,390.00 | 30,879 |
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.