GeneMatrix Inc. (KOSDAQ:109820)
2,420.00
+10.00 (0.41%)
At close: Aug 28, 2025
GeneMatrix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,435.00 | 2,435.00 | 2,400.00 | 2,420.00 | - | 0.41% | 17,110 |
Aug 27, 2025 | 2,415.00 | 2,445.00 | 2,390.00 | 2,410.00 | - | -1.03% | 59,768 |
Aug 26, 2025 | 2,480.00 | 2,480.00 | 2,405.00 | 2,435.00 | - | -0.41% | 35,174 |
Aug 25, 2025 | 2,445.00 | 2,480.00 | 2,435.00 | 2,445.00 | - | -0.61% | 33,538 |
Aug 22, 2025 | 2,455.00 | 2,475.00 | 2,445.00 | 2,460.00 | - | -0.20% | 42,098 |
Aug 21, 2025 | 2,455.00 | 2,490.00 | 2,440.00 | 2,465.00 | - | 0.82% | 34,696 |
Aug 20, 2025 | 2,485.00 | 2,485.00 | 2,410.00 | 2,445.00 | - | -2.98% | 59,744 |
Aug 19, 2025 | 2,595.00 | 2,595.00 | 2,500.00 | 2,520.00 | - | -2.89% | 65,557 |
Aug 18, 2025 | 2,625.00 | 2,685.00 | 2,570.00 | 2,595.00 | - | -1.52% | 73,715 |
Aug 14, 2025 | 2,680.00 | 2,690.00 | 2,610.00 | 2,635.00 | - | -1.31% | 46,977 |
Aug 13, 2025 | 2,620.00 | 2,750.00 | 2,610.00 | 2,670.00 | - | 2.10% | 204,796 |
Aug 12, 2025 | 2,625.00 | 2,675.00 | 2,590.00 | 2,615.00 | - | -0.38% | 46,324 |
Aug 11, 2025 | 2,640.00 | 2,665.00 | 2,595.00 | 2,625.00 | - | -0.57% | 44,343 |
Aug 8, 2025 | 2,625.00 | 2,650.00 | 2,585.00 | 2,640.00 | - | 1.73% | 52,587 |
Aug 7, 2025 | 2,630.00 | 2,630.00 | 2,595.00 | 2,595.00 | - | -1.33% | 28,789 |
Aug 6, 2025 | 2,620.00 | 2,655.00 | 2,605.00 | 2,630.00 | - | 0.38% | 23,745 |
Aug 5, 2025 | 2,645.00 | 2,700.00 | 2,585.00 | 2,620.00 | - | -0.95% | 58,038 |
Aug 4, 2025 | 2,700.00 | 2,700.00 | 2,605.00 | 2,645.00 | - | 1.15% | 42,583 |
Aug 1, 2025 | 2,635.00 | 2,745.00 | 2,595.00 | 2,615.00 | - | -0.19% | 134,085 |
Jul 31, 2025 | 2,660.00 | 2,670.00 | 2,610.00 | 2,620.00 | - | -1.87% | 43,079 |
Jul 30, 2025 | 2,630.00 | 2,710.00 | 2,620.00 | 2,670.00 | - | 0.75% | 54,843 |
Jul 29, 2025 | 2,630.00 | 2,670.00 | 2,610.00 | 2,650.00 | - | -0.19% | 24,132 |
Jul 28, 2025 | 2,595.00 | 2,710.00 | 2,580.00 | 2,655.00 | - | 2.12% | 116,766 |
Jul 25, 2025 | 2,595.00 | 2,665.00 | 2,585.00 | 2,600.00 | - | - | 39,063 |
Jul 24, 2025 | 2,635.00 | 2,670.00 | 2,590.00 | 2,600.00 | - | -1.33% | 46,824 |
Jul 23, 2025 | 2,640.00 | 2,650.00 | 2,610.00 | 2,635.00 | - | - | 55,248 |
Jul 22, 2025 | 2,700.00 | 2,710.00 | 2,620.00 | 2,635.00 | - | -0.75% | 44,220 |
Jul 21, 2025 | 2,700.00 | 2,705.00 | 2,655.00 | 2,655.00 | - | -1.67% | 43,672 |
Jul 18, 2025 | 2,735.00 | 2,745.00 | 2,665.00 | 2,700.00 | - | -1.82% | 54,258 |
Jul 17, 2025 | 2,680.00 | 2,770.00 | 2,670.00 | 2,750.00 | - | 1.85% | 77,759 |
Jul 16, 2025 | 2,710.00 | 2,745.00 | 2,660.00 | 2,700.00 | - | -0.37% | 68,671 |
Jul 15, 2025 | 2,730.00 | 2,785.00 | 2,675.00 | 2,710.00 | - | -0.73% | 37,485 |
Jul 14, 2025 | 2,705.00 | 2,755.00 | 2,660.00 | 2,730.00 | - | 0.92% | 69,173 |
Jul 11, 2025 | 2,700.00 | 2,735.00 | 2,685.00 | 2,705.00 | - | 0.19% | 53,237 |
Jul 10, 2025 | 2,685.00 | 2,705.00 | 2,650.00 | 2,700.00 | - | 0.56% | 39,164 |
Jul 9, 2025 | 2,670.00 | 2,700.00 | 2,650.00 | 2,685.00 | - | 0.56% | 46,383 |
Jul 8, 2025 | 2,680.00 | 2,705.00 | 2,645.00 | 2,670.00 | - | -0.37% | 92,735 |
Jul 7, 2025 | 2,685.00 | 2,690.00 | 2,645.00 | 2,680.00 | - | -0.37% | 46,273 |
Jul 4, 2025 | 2,750.00 | 2,750.00 | 2,670.00 | 2,690.00 | - | -2.18% | 56,364 |
Jul 3, 2025 | 2,745.00 | 2,785.00 | 2,685.00 | 2,750.00 | - | 0.18% | 80,502 |
Jul 2, 2025 | 2,715.00 | 2,760.00 | 2,665.00 | 2,745.00 | - | 0.37% | 95,198 |
Jul 1, 2025 | 2,770.00 | 2,770.00 | 2,710.00 | 2,735.00 | - | -0.55% | 73,695 |
Jun 30, 2025 | 2,665.00 | 2,760.00 | 2,660.00 | 2,750.00 | - | 3.00% | 95,832 |
Jun 27, 2025 | 2,675.00 | 2,700.00 | 2,625.00 | 2,670.00 | - | 0.19% | 41,633 |
Jun 26, 2025 | 2,700.00 | 2,700.00 | 2,625.00 | 2,665.00 | - | -0.56% | 59,499 |
Jun 25, 2025 | 2,680.00 | 2,710.00 | 2,655.00 | 2,680.00 | - | - | 66,652 |
Jun 24, 2025 | 2,630.00 | 2,700.00 | 2,630.00 | 2,680.00 | - | 2.29% | 88,046 |
Jun 23, 2025 | 2,690.00 | 2,710.00 | 2,610.00 | 2,620.00 | - | -3.50% | 154,120 |
Jun 20, 2025 | 2,695.00 | 2,725.00 | 2,635.00 | 2,715.00 | - | 0.74% | 105,867 |
Jun 19, 2025 | 2,710.00 | 2,730.00 | 2,640.00 | 2,695.00 | - | -0.37% | 123,700 |