Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,430.00 | 7,720.00 | 7,430.00 | 7,560.00 | 7,560.00 | 9,704 |
| 2024-10-29 | 7,460.00 | 7,460.00 | 7,300.00 | 7,450.00 | 7,450.00 | 18,702 |
| 2024-10-28 | 7,450.00 | 7,600.00 | 7,410.00 | 7,460.00 | 7,460.00 | 7,303 |
| 2024-10-25 | 7,520.00 | 7,630.00 | 7,400.00 | 7,450.00 | 7,450.00 | 12,254 |
| 2024-10-24 | 7,560.00 | 7,980.00 | 7,490.00 | 7,510.00 | 7,510.00 | 26,832 |
| 2024-10-23 | 7,600.00 | 7,820.00 | 7,590.00 | 7,770.00 | 7,770.00 | 19,632 |
| 2024-10-22 | 7,520.00 | 7,750.00 | 7,440.00 | 7,590.00 | 7,590.00 | 27,826 |
| 2024-10-21 | 7,590.00 | 7,750.00 | 7,320.00 | 7,520.00 | 7,520.00 | 40,345 |
| 2024-10-18 | 7,610.00 | 7,990.00 | 7,560.00 | 7,580.00 | 7,580.00 | 75,088 |
| 2024-10-17 | 7,940.00 | 9,630.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1,743,215 |
| 2024-10-16 | 8,130.00 | 8,940.00 | 7,920.00 | 7,940.00 | 7,940.00 | 118,021 |
| 2024-10-15 | 8,100.00 | 8,280.00 | 8,100.00 | 8,130.00 | 8,130.00 | 8,290 |
| 2024-10-14 | 7,900.00 | 8,370.00 | 7,660.00 | 8,100.00 | 8,100.00 | 22,674 |
| 2024-10-11 | 7,580.00 | 7,810.00 | 7,550.00 | 7,770.00 | 7,770.00 | 10,667 |
| 2024-10-10 | 7,590.00 | 7,740.00 | 7,560.00 | 7,580.00 | 7,580.00 | 3,741 |
| 2024-10-08 | 7,420.00 | 7,700.00 | 7,420.00 | 7,580.00 | 7,580.00 | 12,190 |
| 2024-10-07 | 7,720.00 | 7,770.00 | 7,590.00 | 7,720.00 | 7,720.00 | 7,909 |
| 2024-10-04 | 7,700.00 | 7,760.00 | 7,650.00 | 7,720.00 | 7,720.00 | 5,250 |
| 2024-10-02 | 7,810.00 | 7,860.00 | 7,720.00 | 7,740.00 | 7,740.00 | 8,981 |
| 2024-09-30 | 7,980.00 | 8,090.00 | 7,750.00 | 7,800.00 | 7,800.00 | 25,420 |
| 2024-09-27 | 8,100.00 | 8,190.00 | 8,030.00 | 8,050.00 | 8,050.00 | 8,418 |
| 2024-09-26 | 8,400.00 | 8,400.00 | 7,960.00 | 8,190.00 | 8,190.00 | 12,325 |
| 2024-09-25 | 7,890.00 | 8,050.00 | 7,890.00 | 7,970.00 | 7,970.00 | 9,780 |
| 2024-09-24 | 8,090.00 | 8,180.00 | 7,910.00 | 7,970.00 | 7,970.00 | 8,909 |
| 2024-09-23 | 7,900.00 | 7,980.00 | 7,900.00 | 7,960.00 | 7,960.00 | 8,336 |
| 2024-09-20 | 8,060.00 | 8,060.00 | 7,760.00 | 7,900.00 | 7,900.00 | 6,402 |
| 2024-09-19 | 7,820.00 | 8,080.00 | 7,710.00 | 7,910.00 | 7,910.00 | 12,554 |
| 2024-09-13 | 8,180.00 | 8,180.00 | 7,820.00 | 7,820.00 | 7,820.00 | 8,603 |
| 2024-09-12 | 7,880.00 | 8,050.00 | 7,800.00 | 7,950.00 | 7,950.00 | 11,471 |
| 2024-09-11 | 8,000.00 | 8,000.00 | 7,710.00 | 7,930.00 | 7,930.00 | 11,729 |
| 2024-09-10 | 7,820.00 | 7,860.00 | 7,630.00 | 7,740.00 | 7,740.00 | 15,699 |
| 2024-09-09 | 7,890.00 | 7,920.00 | 7,520.00 | 7,790.00 | 7,790.00 | 6,950 |
| 2024-09-06 | 7,780.00 | 7,970.00 | 7,630.00 | 7,890.00 | 7,890.00 | 22,222 |
| 2024-09-05 | 8,170.00 | 8,170.00 | 7,660.00 | 7,890.00 | 7,890.00 | 26,736 |
| 2024-09-04 | 8,020.00 | 8,220.00 | 7,580.00 | 7,990.00 | 7,990.00 | 27,205 |
| 2024-09-03 | 8,170.00 | 8,390.00 | 8,130.00 | 8,190.00 | 8,190.00 | 20,053 |
| 2024-09-02 | 8,450.00 | 8,680.00 | 8,180.00 | 8,220.00 | 8,220.00 | 27,377 |
| 2024-08-30 | 8,170.00 | 8,900.00 | 8,150.00 | 8,350.00 | 8,350.00 | 26,894 |
| 2024-08-29 | 8,340.00 | 8,670.00 | 8,130.00 | 8,130.00 | 8,130.00 | 23,007 |
| 2024-08-28 | 8,670.00 | 8,940.00 | 8,300.00 | 8,500.00 | 8,500.00 | 15,960 |
| 2024-08-27 | 8,350.00 | 8,980.00 | 8,350.00 | 8,710.00 | 8,710.00 | 18,137 |
| 2024-08-26 | 8,860.00 | 8,860.00 | 8,520.00 | 8,580.00 | 8,580.00 | 22,762 |
| 2024-08-23 | 8,950.00 | 8,950.00 | 8,710.00 | 8,720.00 | 8,720.00 | 32,534 |
| 2024-08-22 | 9,040.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | 13,020 |
| 2024-08-21 | 9,170.00 | 9,330.00 | 8,970.00 | 9,040.00 | 9,040.00 | 18,275 |
| 2024-08-20 | 8,950.00 | 9,380.00 | 8,950.00 | 9,170.00 | 9,170.00 | 22,139 |
| 2024-08-19 | 9,240.00 | 9,360.00 | 8,970.00 | 8,980.00 | 8,980.00 | 37,116 |
| 2024-08-16 | 9,440.00 | 9,600.00 | 9,210.00 | 9,260.00 | 9,260.00 | 19,110 |
| 2024-08-14 | 9,090.00 | 9,540.00 | 9,090.00 | 9,430.00 | 9,430.00 | 34,780 |
| 2024-08-13 | 9,000.00 | 9,220.00 | 8,780.00 | 9,060.00 | 9,060.00 | 22,800 |
| 2024-08-12 | 8,650.00 | 9,140.00 | 8,630.00 | 9,080.00 | 9,080.00 | 34,641 |
| 2024-08-09 | 8,270.00 | 9,000.00 | 8,270.00 | 8,750.00 | 8,750.00 | 27,473 |
| 2024-08-08 | 8,550.00 | 8,650.00 | 8,120.00 | 8,170.00 | 8,170.00 | 43,487 |
| 2024-08-07 | 8,280.00 | 8,750.00 | 8,270.00 | 8,550.00 | 8,550.00 | 26,262 |
| 2024-08-06 | 7,510.00 | 8,470.00 | 7,510.00 | 8,270.00 | 8,270.00 | 87,222 |
| 2024-08-05 | 8,900.00 | 9,240.00 | 7,300.00 | 7,510.00 | 7,510.00 | 179,554 |
| 2024-08-02 | 9,680.00 | 9,820.00 | 9,270.00 | 9,280.00 | 9,280.00 | 50,217 |
| 2024-08-01 | 9,430.00 | 9,850.00 | 9,410.00 | 9,710.00 | 9,710.00 | 41,940 |
| 2024-07-31 | 9,300.00 | 9,910.00 | 8,800.00 | 9,550.00 | 9,550.00 | 161,701 |
| 2024-07-30 | 9,300.00 | 9,390.00 | 9,290.00 | 9,320.00 | 9,320.00 | 21,803 |
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.