Skip to main content
logo
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+470.00 (14.73%)
Last updated: Sep 18, 2025, 11:51 AM KST

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,910.003,190.002,760.003,190.00-29.94%2,203,664
Sep 16, 20252,455.002,490.002,425.002,455.00--1.01%28,799
Sep 15, 20252,420.002,485.002,420.002,480.00-1.64%46,607
Sep 12, 20252,430.002,455.002,400.002,440.00--48,062
Sep 11, 20252,415.002,455.002,415.002,440.00-0.41%12,393
Sep 10, 20252,440.002,440.002,415.002,430.00--0.41%24,511
Sep 9, 20252,430.002,440.002,405.002,440.00--38,167
Sep 8, 20252,465.002,465.002,410.002,440.00--22,449
Sep 5, 20252,440.002,475.002,405.002,440.00-0.41%20,467
Sep 4, 20252,420.002,440.002,405.002,430.00-0.62%15,506
Sep 3, 20252,390.002,440.002,255.002,415.00-1.05%28,069
Sep 2, 20252,375.002,420.002,350.002,390.00-1.27%39,063
Sep 1, 20252,400.002,400.002,345.002,360.00--1.67%64,227
Aug 29, 20252,405.002,430.002,390.002,400.00--0.83%21,084
Aug 28, 20252,435.002,435.002,400.002,420.00-0.41%16,808
Aug 27, 20252,415.002,445.002,390.002,410.00--1.03%59,768
Aug 26, 20252,480.002,480.002,405.002,435.00--0.41%35,174
Aug 25, 20252,445.002,480.002,435.002,445.00--0.61%33,538
Aug 22, 20252,455.002,475.002,445.002,460.00--0.20%42,098
Aug 21, 20252,455.002,490.002,440.002,465.00-0.82%34,696
Aug 20, 20252,485.002,485.002,410.002,445.00--2.98%59,744
Aug 19, 20252,595.002,595.002,500.002,520.00--2.89%65,557
Aug 18, 20252,625.002,685.002,570.002,595.00--1.52%73,715
Aug 14, 20252,680.002,690.002,610.002,635.00--1.31%46,977
Aug 13, 20252,620.002,750.002,610.002,670.00-2.10%204,796
Aug 12, 20252,625.002,675.002,590.002,615.00--0.38%46,324
Aug 11, 20252,640.002,665.002,595.002,625.00--0.57%44,343
Aug 8, 20252,625.002,650.002,585.002,640.00-1.73%52,587
Aug 7, 20252,630.002,630.002,595.002,595.00--1.33%28,789
Aug 6, 20252,620.002,655.002,605.002,630.00-0.38%23,745
Aug 5, 20252,645.002,700.002,585.002,620.00--0.95%58,038
Aug 4, 20252,700.002,700.002,605.002,645.00-1.15%42,583
Aug 1, 20252,635.002,745.002,595.002,615.00--0.19%134,085
Jul 31, 20252,660.002,670.002,610.002,620.00--1.87%43,079
Jul 30, 20252,630.002,710.002,620.002,670.00-0.75%54,843
Jul 29, 20252,630.002,670.002,610.002,650.00--0.19%24,132
Jul 28, 20252,595.002,710.002,580.002,655.00-2.12%116,766
Jul 25, 20252,595.002,665.002,585.002,600.00--39,063
Jul 24, 20252,635.002,670.002,590.002,600.00--1.33%46,824
Jul 23, 20252,640.002,650.002,610.002,635.00--55,248
Jul 22, 20252,700.002,710.002,620.002,635.00--0.75%44,220
Jul 21, 20252,700.002,705.002,655.002,655.00--1.67%43,672
Jul 18, 20252,735.002,745.002,665.002,700.00--1.82%54,258
Jul 17, 20252,680.002,770.002,670.002,750.00-1.85%77,759
Jul 16, 20252,710.002,745.002,660.002,700.00--0.37%68,671
Jul 15, 20252,730.002,785.002,675.002,710.00--0.73%37,485
Jul 14, 20252,705.002,755.002,660.002,730.00-0.92%69,173
Jul 11, 20252,700.002,735.002,685.002,705.00-0.19%53,237
Jul 10, 20252,685.002,705.002,650.002,700.00-0.56%39,164
Jul 9, 20252,670.002,700.002,650.002,685.00-0.56%46,383