Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16,240.00 | 16,360.00 | 15,290.00 | 15,450.00 | 15,450.00 | 129,651 |
| 2025-07-25 | 16,000.00 | 16,520.00 | 16,000.00 | 16,240.00 | 16,240.00 | 77,708 |
| 2025-07-24 | 16,560.00 | 16,670.00 | 16,090.00 | 16,110.00 | 16,110.00 | 75,705 |
| 2025-07-23 | 16,860.00 | 16,860.00 | 16,120.00 | 16,560.00 | 16,560.00 | 74,412 |
| 2025-07-22 | 16,960.00 | 17,040.00 | 16,020.00 | 16,850.00 | 16,850.00 | 124,106 |
| 2025-07-21 | 16,770.00 | 17,190.00 | 16,500.00 | 16,940.00 | 16,940.00 | 53,240 |
| 2025-07-18 | 17,190.00 | 17,190.00 | 16,720.00 | 16,770.00 | 16,770.00 | 42,397 |
| 2025-07-17 | 17,080.00 | 17,280.00 | 16,810.00 | 17,050.00 | 17,050.00 | 68,059 |
| 2025-07-16 | 17,970.00 | 18,520.00 | 16,900.00 | 17,200.00 | 17,200.00 | 147,183 |
| 2025-07-15 | 17,100.00 | 17,910.00 | 16,700.00 | 17,600.00 | 17,600.00 | 202,188 |
| 2025-07-14 | 17,530.00 | 17,530.00 | 16,810.00 | 17,110.00 | 17,110.00 | 124,459 |
| 2025-07-11 | 17,680.00 | 17,890.00 | 16,990.00 | 17,350.00 | 17,350.00 | 163,870 |
| 2025-07-10 | 17,990.00 | 18,590.00 | 16,600.00 | 17,680.00 | 17,680.00 | 277,214 |
| 2025-07-09 | 18,300.00 | 18,480.00 | 17,320.00 | 17,900.00 | 17,900.00 | 174,992 |
| 2025-07-08 | 18,840.00 | 19,300.00 | 18,100.00 | 18,290.00 | 18,290.00 | 99,501 |
| 2025-07-07 | 18,000.00 | 19,380.00 | 17,320.00 | 18,770.00 | 18,770.00 | 141,475 |
| 2025-07-04 | 19,130.00 | 19,820.00 | 17,840.00 | 18,000.00 | 18,000.00 | 138,104 |
| 2025-07-03 | 19,520.00 | 19,690.00 | 19,110.00 | 19,130.00 | 19,130.00 | 84,873 |
| 2025-07-02 | 21,000.00 | 21,050.00 | 19,360.00 | 19,400.00 | 19,400.00 | 198,866 |
| 2025-07-01 | 19,300.00 | 21,550.00 | 19,300.00 | 20,850.00 | 20,850.00 | 394,319 |
| 2025-06-30 | 18,990.00 | 19,570.00 | 18,600.00 | 19,290.00 | 19,290.00 | 133,463 |
| 2025-06-27 | 19,250.00 | 19,640.00 | 18,750.00 | 18,980.00 | 18,980.00 | 126,077 |
| 2025-06-26 | 19,800.00 | 20,350.00 | 18,500.00 | 19,200.00 | 19,200.00 | 382,012 |
| 2025-06-25 | 22,900.00 | 23,250.00 | 20,000.00 | 20,050.00 | 20,050.00 | 556,786 |
| 2025-06-24 | 23,950.00 | 24,000.00 | 21,950.00 | 23,250.00 | 23,250.00 | 356,258 |
| 2025-06-23 | 20,250.00 | 24,000.00 | 20,150.00 | 23,950.00 | 23,950.00 | 704,030 |
| 2025-06-20 | 20,600.00 | 21,150.00 | 20,000.00 | 20,700.00 | 20,700.00 | 383,872 |
| 2025-06-19 | 19,790.00 | 21,250.00 | 19,050.00 | 20,800.00 | 20,800.00 | 814,720 |
| 2025-06-18 | 15,990.00 | 20,850.00 | 15,600.00 | 19,990.00 | 19,990.00 | 3,607,758 |
| 2025-06-17 | 16,200.00 | 16,350.00 | 15,670.00 | 16,150.00 | 16,150.00 | 148,874 |
| 2025-06-16 | 15,010.00 | 16,440.00 | 15,000.00 | 16,170.00 | 16,170.00 | 404,559 |
| 2025-06-13 | 15,490.00 | 15,580.00 | 14,500.00 | 14,700.00 | 14,700.00 | 257,572 |
| 2025-06-12 | 15,800.00 | 15,870.00 | 15,340.00 | 15,450.00 | 15,450.00 | 179,280 |
| 2025-06-11 | 15,510.00 | 15,700.00 | 15,220.00 | 15,630.00 | 15,630.00 | 127,355 |
| 2025-06-10 | 15,220.00 | 16,100.00 | 14,900.00 | 15,620.00 | 15,620.00 | 317,989 |
| 2025-06-09 | 15,330.00 | 16,100.00 | 15,210.00 | 15,450.00 | 15,450.00 | 542,329 |
| 2025-06-05 | 15,830.00 | 15,980.00 | 14,800.00 | 15,100.00 | 15,100.00 | 757,528 |
| 2025-06-04 | 14,900.00 | 17,790.00 | 13,820.00 | 15,710.00 | 15,710.00 | 3,732,011 |
| 2025-06-02 | 13,680.00 | 14,370.00 | 13,280.00 | 14,080.00 | 14,080.00 | 152,363 |
| 2025-05-30 | 12,990.00 | 13,430.00 | 12,810.00 | 13,330.00 | 13,330.00 | 48,638 |
| 2025-05-29 | 12,630.00 | 13,180.00 | 12,630.00 | 12,970.00 | 12,970.00 | 54,954 |
| 2025-05-28 | 13,480.00 | 13,590.00 | 12,620.00 | 12,620.00 | 12,620.00 | 79,056 |
| 2025-05-27 | 13,500.00 | 13,620.00 | 13,110.00 | 13,300.00 | 13,300.00 | 68,916 |
| 2025-05-26 | 12,980.00 | 13,700.00 | 12,730.00 | 13,390.00 | 13,390.00 | 129,282 |
| 2025-05-23 | 12,500.00 | 13,160.00 | 12,330.00 | 12,980.00 | 12,980.00 | 106,045 |
| 2025-05-22 | 13,130.00 | 13,240.00 | 12,250.00 | 12,330.00 | 12,330.00 | 64,259 |
| 2025-05-21 | 12,650.00 | 13,180.00 | 12,400.00 | 13,130.00 | 13,130.00 | 99,472 |
| 2025-05-20 | 12,490.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 50,817 |
| 2025-05-19 | 12,850.00 | 12,850.00 | 12,000.00 | 12,650.00 | 12,650.00 | 69,251 |
| 2025-05-16 | 13,810.00 | 14,070.00 | 12,950.00 | 12,980.00 | 12,980.00 | 88,283 |
| 2025-05-15 | 14,590.00 | 14,650.00 | 13,860.00 | 13,910.00 | 13,910.00 | 94,156 |
| 2025-05-14 | 12,760.00 | 14,590.00 | 12,570.00 | 14,570.00 | 14,570.00 | 286,885 |
| 2025-05-13 | 13,760.00 | 13,760.00 | 12,510.00 | 12,640.00 | 12,640.00 | 159,607 |
| 2025-05-12 | 13,650.00 | 13,700.00 | 13,180.00 | 13,470.00 | 13,470.00 | 69,356 |
| 2025-05-09 | 13,770.00 | 13,770.00 | 12,870.00 | 13,450.00 | 13,450.00 | 131,328 |
| 2025-05-08 | 13,930.00 | 13,930.00 | 13,500.00 | 13,770.00 | 13,770.00 | 84,802 |
| 2025-05-07 | 13,460.00 | 13,940.00 | 13,230.00 | 13,800.00 | 13,800.00 | 96,739 |
| 2025-05-02 | 13,580.00 | 13,660.00 | 13,240.00 | 13,460.00 | 13,460.00 | 69,456 |
| 2025-04-30 | 14,160.00 | 14,290.00 | 13,140.00 | 13,600.00 | 13,600.00 | 188,870 |
| 2025-04-29 | 15,190.00 | 15,360.00 | 14,080.00 | 14,150.00 | 14,150.00 | 172,291 |
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.