Skip to main content
logo
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,932.00
+1.00 (0.05%)
At close: Apr 9, 2026

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20261,953.002,010.001,924.002,010.002,010.004.04%30,593
Apr 9, 20261,931.001,935.001,905.001,932.001,932.000.05%18,050
Apr 8, 20261,908.001,972.001,908.001,931.001,931.001.69%31,923
Apr 7, 20261,932.001,932.001,895.001,899.001,899.00-1.35%33,954
Apr 6, 20261,970.001,979.001,891.001,925.001,925.00-0.10%46,528
Apr 3, 20261,938.001,970.001,916.001,927.001,927.000.05%10,039
Apr 2, 20261,964.002,010.001,912.001,926.001,926.00-1.93%30,924
Apr 1, 20261,950.001,979.001,950.001,964.001,964.003.37%23,873
Mar 31, 20261,992.001,992.001,900.001,900.001,900.00-3.89%43,029
Mar 30, 20261,971.002,020.001,971.001,977.001,977.00-2.37%33,422
Mar 27, 20262,020.002,035.001,985.002,025.002,025.00-0.49%68,320
Mar 26, 20262,070.002,070.002,015.002,035.002,035.00-0.25%16,549
Mar 25, 20262,050.002,080.002,020.002,040.002,040.00-0.49%50,914
Mar 24, 20262,075.002,075.001,992.002,050.002,050.002.96%55,108
Mar 23, 20262,065.002,105.001,982.001,991.001,991.00-4.28%77,870
Mar 20, 20262,055.002,100.002,055.002,080.002,080.000.97%35,608
Mar 19, 20262,075.002,100.002,055.002,060.002,060.00-1.44%38,972
Mar 18, 20262,110.002,135.002,065.002,090.002,090.00-0.71%58,030
Mar 17, 20262,125.002,150.002,105.002,105.002,105.00-0.94%35,490
Mar 16, 20262,220.002,220.002,050.002,125.002,125.00-3.41%65,845
Mar 13, 20262,150.002,200.002,100.002,200.002,200.002.09%59,325
Mar 12, 20262,155.002,180.002,140.002,155.002,155.00-0.23%31,845
Mar 11, 20262,160.002,200.002,150.002,160.002,160.00-24,954
Mar 10, 20262,280.002,280.002,140.002,160.002,160.000.93%39,305
Mar 9, 20262,050.002,250.002,050.002,140.002,140.00-3.60%106,210
Mar 6, 20262,225.002,265.002,175.002,220.002,220.00-0.22%58,777
Mar 5, 20262,185.002,245.002,070.002,225.002,225.007.49%89,013
Mar 4, 20262,240.002,240.001,897.002,070.002,070.00-8.20%176,830
Mar 3, 20262,255.002,340.002,250.002,255.002,255.00-1.74%139,918
Feb 27, 20262,285.002,325.002,270.002,295.002,295.00-0.43%100,980
Feb 26, 20262,385.002,385.002,290.002,305.002,305.00-3.35%194,522
Feb 25, 20262,445.002,445.002,380.002,385.002,385.00-1.65%73,314
Feb 24, 20262,415.002,425.002,360.002,425.002,425.001.46%44,493
Feb 23, 20262,405.002,425.002,375.002,390.002,390.00-0.62%55,459
Feb 20, 20262,470.002,470.002,375.002,405.002,405.00-2.04%125,137
Feb 19, 20262,485.002,495.002,435.002,455.002,455.00-0.20%78,120
Feb 13, 20262,470.002,500.002,430.002,460.002,460.00-1.20%72,557
Feb 12, 20262,495.002,510.002,445.002,490.002,490.00-0.20%74,776
Feb 11, 20262,500.002,550.002,475.002,495.002,495.000.20%93,420
Feb 10, 20262,450.002,515.002,430.002,490.002,490.001.01%82,272
Feb 9, 20262,445.002,500.002,425.002,465.002,465.00-111,005
Feb 6, 20262,470.002,555.002,400.002,465.002,465.00-0.20%182,235
Feb 5, 20262,455.002,500.002,425.002,470.002,470.001.23%98,833
Feb 4, 20262,470.002,555.002,410.002,440.002,440.000.21%109,178
Feb 3, 20262,480.002,495.002,415.002,435.002,435.00-1.42%74,334
Feb 2, 20262,520.002,560.002,370.002,470.002,470.001.65%181,225
Jan 30, 20262,510.002,510.002,425.002,430.002,430.00-3.19%82,875
Jan 29, 20262,500.002,575.002,430.002,510.002,510.000.40%105,045
Jan 28, 20262,435.002,545.002,430.002,500.002,500.003.09%169,814
Jan 27, 20262,460.002,470.002,390.002,425.002,425.00-49,233