Skip to main content
logo

GeneMatrix Inc. (KOSDAQ:109820)

South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
+110.00 (4.28%)
At close: Oct 2, 2025

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,680.002,700.002,600.002,640.002,640.00-1.49%154,721
Oct 2, 20252,605.002,695.002,580.002,680.002,680.004.28%159,595
Oct 1, 20252,675.002,710.002,480.002,570.002,570.00-4.10%313,508
Sep 30, 20252,705.002,745.002,655.002,680.002,680.00-1.29%105,607
Sep 29, 20252,725.002,775.002,650.002,715.002,715.00-0.18%156,737
Sep 26, 20252,785.002,810.002,680.002,720.002,720.00-4.23%349,270
Sep 25, 20252,810.002,845.002,740.002,840.002,840.001.07%394,022
Sep 24, 20252,860.002,895.002,780.002,810.002,810.00-1.06%320,702
Sep 23, 20252,965.002,990.002,805.002,840.002,840.00-4.54%715,872
Sep 22, 20253,240.003,240.002,975.002,975.002,975.00-8.32%1,197,107
Sep 19, 20253,160.003,600.003,145.003,245.003,245.003.67%5,560,342
Sep 18, 20253,685.003,835.002,950.003,130.003,130.00-1.88%19,344,400
Sep 17, 20252,910.003,190.002,760.003,190.003,190.0029.94%2,203,664
Sep 16, 20252,455.002,490.002,425.002,455.002,455.00-1.01%28,799
Sep 15, 20252,420.002,485.002,420.002,480.002,480.001.64%46,607
Sep 12, 20252,430.002,455.002,400.002,440.002,440.00-48,062
Sep 11, 20252,415.002,455.002,415.002,440.002,440.000.41%12,393
Sep 10, 20252,440.002,440.002,415.002,430.002,430.00-0.41%24,511
Sep 9, 20252,430.002,440.002,405.002,440.002,440.00-38,167
Sep 8, 20252,465.002,465.002,410.002,440.002,440.00-22,449
Sep 5, 20252,440.002,475.002,405.002,440.002,440.000.41%20,467
Sep 4, 20252,420.002,440.002,405.002,430.002,430.000.62%15,506
Sep 3, 20252,390.002,440.002,255.002,415.002,415.001.05%28,069
Sep 2, 20252,375.002,420.002,350.002,390.002,390.001.27%39,063
Sep 1, 20252,400.002,400.002,345.002,360.002,360.00-1.67%64,227
Aug 29, 20252,405.002,430.002,390.002,400.002,400.00-0.83%21,084
Aug 28, 20252,435.002,435.002,400.002,420.002,420.000.41%16,808
Aug 27, 20252,415.002,445.002,390.002,410.002,410.00-1.03%59,768
Aug 26, 20252,480.002,480.002,405.002,435.002,435.00-0.41%35,174
Aug 25, 20252,445.002,480.002,435.002,445.002,445.00-0.61%33,538
Aug 22, 20252,455.002,475.002,445.002,460.002,460.00-0.20%42,098
Aug 21, 20252,455.002,490.002,440.002,465.002,465.000.82%34,696
Aug 20, 20252,485.002,485.002,410.002,445.002,445.00-2.98%59,744
Aug 19, 20252,595.002,595.002,500.002,520.002,520.00-2.89%65,557
Aug 18, 20252,625.002,685.002,570.002,595.002,595.00-1.52%73,715
Aug 14, 20252,680.002,690.002,610.002,635.002,635.00-1.31%46,977
Aug 13, 20252,620.002,750.002,610.002,670.002,670.002.10%204,796
Aug 12, 20252,625.002,675.002,590.002,615.002,615.00-0.38%46,324
Aug 11, 20252,640.002,665.002,595.002,625.002,625.00-0.57%44,343
Aug 8, 20252,625.002,650.002,585.002,640.002,640.001.73%52,587
Aug 7, 20252,630.002,630.002,595.002,595.002,595.00-1.33%28,789
Aug 6, 20252,620.002,655.002,605.002,630.002,630.000.38%23,745
Aug 5, 20252,645.002,700.002,585.002,620.002,620.00-0.95%58,038
Aug 4, 20252,700.002,700.002,605.002,645.002,645.001.15%42,583
Aug 1, 20252,635.002,745.002,595.002,615.002,615.00-0.19%134,085
Jul 31, 20252,660.002,670.002,610.002,620.002,620.00-1.87%43,079
Jul 30, 20252,630.002,710.002,620.002,670.002,670.000.75%54,843
Jul 29, 20252,630.002,670.002,610.002,650.002,650.00-0.19%24,132
Jul 28, 20252,595.002,710.002,580.002,655.002,655.002.12%116,766
Jul 25, 20252,595.002,665.002,585.002,600.002,600.00-39,063