Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,370.00 | 13,530.00 | 13,140.00 | 13,390.00 | 13,390.00 | 30,879 |
| 2025-10-27 | 13,130.00 | 13,460.00 | 13,010.00 | 13,370.00 | 13,370.00 | 46,750 |
| 2025-10-24 | 13,000.00 | 13,190.00 | 12,610.00 | 13,120.00 | 13,120.00 | 56,245 |
| 2025-10-23 | 13,090.00 | 13,090.00 | 12,740.00 | 12,800.00 | 12,800.00 | 22,843 |
| 2025-10-22 | 13,070.00 | 13,120.00 | 12,550.00 | 13,100.00 | 13,100.00 | 39,131 |
| 2025-10-21 | 12,900.00 | 13,240.00 | 12,850.00 | 13,060.00 | 13,060.00 | 26,768 |
| 2025-10-20 | 12,780.00 | 13,100.00 | 12,690.00 | 12,990.00 | 12,990.00 | 45,291 |
| 2025-10-17 | 13,670.00 | 13,670.00 | 12,840.00 | 12,850.00 | 12,850.00 | 74,020 |
| 2025-10-16 | 13,770.00 | 14,380.00 | 13,500.00 | 13,670.00 | 13,670.00 | 53,470 |
| 2025-10-15 | 13,170.00 | 13,800.00 | 13,170.00 | 13,760.00 | 13,760.00 | 31,066 |
| 2025-10-14 | 13,580.00 | 13,750.00 | 13,150.00 | 13,270.00 | 13,270.00 | 44,913 |
| 2025-10-13 | 13,100.00 | 13,670.00 | 12,810.00 | 13,580.00 | 13,580.00 | 50,841 |
| 2025-10-10 | 13,520.00 | 13,710.00 | 13,180.00 | 13,320.00 | 13,320.00 | 65,688 |
| 2025-10-02 | 13,720.00 | 14,070.00 | 13,510.00 | 13,650.00 | 13,650.00 | 41,128 |
| 2025-10-01 | 13,740.00 | 13,980.00 | 13,510.00 | 13,710.00 | 13,710.00 | 31,692 |
| 2025-09-30 | 14,100.00 | 14,430.00 | 13,630.00 | 13,840.00 | 13,840.00 | 33,766 |
| 2025-09-29 | 13,900.00 | 14,350.00 | 13,900.00 | 14,200.00 | 14,200.00 | 46,854 |
| 2025-09-26 | 14,700.00 | 14,700.00 | 13,760.00 | 14,000.00 | 14,000.00 | 133,481 |
| 2025-09-25 | 14,630.00 | 15,170.00 | 14,420.00 | 14,960.00 | 14,960.00 | 63,845 |
| 2025-09-24 | 14,750.00 | 15,070.00 | 14,370.00 | 14,640.00 | 14,640.00 | 67,353 |
| 2025-09-23 | 15,700.00 | 16,200.00 | 14,300.00 | 14,850.00 | 14,850.00 | 169,535 |
| 2025-09-22 | 15,990.00 | 16,300.00 | 15,220.00 | 15,450.00 | 15,450.00 | 188,154 |
| 2025-09-19 | 14,560.00 | 16,000.00 | 14,550.00 | 15,680.00 | 15,680.00 | 275,135 |
| 2025-09-18 | 14,500.00 | 14,870.00 | 14,370.00 | 14,560.00 | 14,560.00 | 89,004 |
| 2025-09-17 | 15,940.00 | 15,970.00 | 14,350.00 | 14,560.00 | 14,560.00 | 331,967 |
| 2025-09-16 | 14,160.00 | 14,880.00 | 13,910.00 | 14,650.00 | 14,650.00 | 119,368 |
| 2025-09-15 | 14,950.00 | 15,010.00 | 13,810.00 | 14,250.00 | 14,250.00 | 153,238 |
| 2025-09-12 | 14,580.00 | 15,180.00 | 14,300.00 | 14,900.00 | 14,900.00 | 113,823 |
| 2025-09-11 | 14,380.00 | 15,450.00 | 13,610.00 | 14,560.00 | 14,560.00 | 263,553 |
| 2025-09-10 | 14,340.00 | 14,490.00 | 14,100.00 | 14,350.00 | 14,350.00 | 47,682 |
| 2025-09-09 | 13,900.00 | 14,370.00 | 13,900.00 | 14,350.00 | 14,350.00 | 38,305 |
| 2025-09-08 | 13,810.00 | 14,500.00 | 13,700.00 | 14,060.00 | 14,060.00 | 67,268 |
| 2025-09-05 | 13,710.00 | 13,900.00 | 13,590.00 | 13,810.00 | 13,810.00 | 35,003 |
| 2025-09-04 | 13,000.00 | 13,930.00 | 12,960.00 | 13,710.00 | 13,710.00 | 60,953 |
| 2025-09-03 | 13,000.00 | 13,150.00 | 12,750.00 | 13,090.00 | 13,090.00 | 36,783 |
| 2025-09-02 | 13,010.00 | 13,230.00 | 12,900.00 | 13,020.00 | 13,020.00 | 27,254 |
| 2025-09-01 | 13,560.00 | 13,710.00 | 12,950.00 | 13,000.00 | 13,000.00 | 34,310 |
| 2025-08-29 | 13,500.00 | 13,710.00 | 13,300.00 | 13,560.00 | 13,560.00 | 30,876 |
| 2025-08-28 | 13,650.00 | 13,750.00 | 13,370.00 | 13,500.00 | 13,500.00 | 25,662 |
| 2025-08-27 | 13,890.00 | 13,890.00 | 13,470.00 | 13,650.00 | 13,650.00 | 30,996 |
| 2025-08-26 | 13,710.00 | 13,950.00 | 13,410.00 | 13,890.00 | 13,890.00 | 70,552 |
| 2025-08-25 | 13,620.00 | 13,810.00 | 13,000.00 | 13,710.00 | 13,710.00 | 43,607 |
| 2025-08-22 | 13,150.00 | 13,680.00 | 13,150.00 | 13,630.00 | 13,630.00 | 41,906 |
| 2025-08-21 | 13,010.00 | 13,600.00 | 12,930.00 | 13,150.00 | 13,150.00 | 39,581 |
| 2025-08-20 | 13,090.00 | 13,320.00 | 12,680.00 | 12,910.00 | 12,910.00 | 46,265 |
| 2025-08-19 | 13,420.00 | 13,620.00 | 13,060.00 | 13,330.00 | 13,330.00 | 51,697 |
| 2025-08-18 | 13,410.00 | 13,900.00 | 13,400.00 | 13,530.00 | 13,530.00 | 52,383 |
| 2025-08-14 | 13,880.00 | 14,150.00 | 13,350.00 | 13,550.00 | 13,550.00 | 150,902 |
| 2025-08-13 | 14,580.00 | 14,580.00 | 13,560.00 | 13,880.00 | 13,880.00 | 141,505 |
| 2025-08-12 | 14,050.00 | 14,810.00 | 14,050.00 | 14,580.00 | 14,580.00 | 114,646 |
| 2025-08-11 | 13,860.00 | 14,120.00 | 13,570.00 | 14,040.00 | 14,040.00 | 45,068 |
| 2025-08-08 | 14,100.00 | 14,400.00 | 13,860.00 | 13,910.00 | 13,910.00 | 74,686 |
| 2025-08-07 | 13,560.00 | 14,160.00 | 13,050.00 | 14,030.00 | 14,030.00 | 161,922 |
| 2025-08-06 | 13,900.00 | 13,940.00 | 13,190.00 | 13,410.00 | 13,410.00 | 138,275 |
| 2025-08-05 | 15,040.00 | 15,280.00 | 13,670.00 | 13,900.00 | 13,900.00 | 191,660 |
| 2025-08-04 | 14,670.00 | 15,260.00 | 14,380.00 | 14,990.00 | 14,990.00 | 74,376 |
| 2025-08-01 | 14,860.00 | 15,180.00 | 14,250.00 | 14,520.00 | 14,520.00 | 70,330 |
| 2025-07-31 | 15,040.00 | 15,440.00 | 14,730.00 | 15,000.00 | 15,000.00 | 47,457 |
| 2025-07-30 | 15,470.00 | 15,570.00 | 14,870.00 | 15,000.00 | 15,000.00 | 61,942 |
| 2025-07-29 | 15,410.00 | 15,520.00 | 15,190.00 | 15,470.00 | 15,470.00 | 65,031 |
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.