GeneMatrix Inc. (KOSDAQ:109820)
South Korea · Delayed Price · Currency is KRW 2,065.00
+30.00 (1.47%)
At close: Apr 29, 2026
GeneMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,065.00 | 2,070.00 | 2,005.00 | 2,015.00 | 2,015.00 | -2.42% | 77,437 |
| Apr 29, 2026 | 2,035.00 | 2,080.00 | 2,000.00 | 2,065.00 | 2,065.00 | 1.47% | 60,026 |
| Apr 28, 2026 | 2,080.00 | 2,150.00 | 2,030.00 | 2,035.00 | 2,035.00 | -2.16% | 84,365 |
| Apr 27, 2026 | 2,120.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.42% | 66,654 |
| Apr 24, 2026 | 2,115.00 | 2,145.00 | 2,075.00 | 2,110.00 | 2,110.00 | 0.24% | 95,800 |
| Apr 23, 2026 | 2,135.00 | 2,175.00 | 2,105.00 | 2,105.00 | 2,105.00 | -1.17% | 100,136 |
| Apr 22, 2026 | 2,135.00 | 2,225.00 | 2,095.00 | 2,130.00 | 2,130.00 | -0.23% | 134,744 |
| Apr 21, 2026 | 2,290.00 | 2,290.00 | 2,130.00 | 2,135.00 | 2,135.00 | -6.36% | 238,848 |
| Apr 20, 2026 | 2,350.00 | 2,520.00 | 2,195.00 | 2,280.00 | 2,280.00 | -5.00% | 956,683 |
| Apr 17, 2026 | 2,380.00 | 2,795.00 | 2,225.00 | 2,400.00 | 2,400.00 | 7.14% | 4,210,508 |
| Apr 16, 2026 | 2,050.00 | 2,360.00 | 2,050.00 | 2,240.00 | 2,240.00 | 10.34% | 458,705 |
| Apr 15, 2026 | 2,020.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 25,105 |
| Apr 14, 2026 | 2,000.00 | 2,050.00 | 1,999.00 | 2,020.00 | 2,020.00 | 1.05% | 18,815 |
| Apr 13, 2026 | 2,000.00 | 2,045.00 | 1,990.00 | 1,999.00 | 1,999.00 | -0.55% | 29,555 |
| Apr 10, 2026 | 1,953.00 | 2,010.00 | 1,924.00 | 2,010.00 | 2,010.00 | 4.04% | 30,593 |
| Apr 9, 2026 | 1,931.00 | 1,935.00 | 1,905.00 | 1,932.00 | 1,932.00 | 0.05% | 18,050 |
| Apr 8, 2026 | 1,908.00 | 1,972.00 | 1,908.00 | 1,931.00 | 1,931.00 | 1.69% | 31,923 |
| Apr 7, 2026 | 1,932.00 | 1,932.00 | 1,895.00 | 1,899.00 | 1,899.00 | -1.35% | 33,954 |
| Apr 6, 2026 | 1,970.00 | 1,979.00 | 1,891.00 | 1,925.00 | 1,925.00 | -0.10% | 46,528 |
| Apr 3, 2026 | 1,938.00 | 1,970.00 | 1,916.00 | 1,927.00 | 1,927.00 | 0.05% | 10,039 |
| Apr 2, 2026 | 1,964.00 | 2,010.00 | 1,912.00 | 1,926.00 | 1,926.00 | -1.93% | 30,924 |
| Apr 1, 2026 | 1,950.00 | 1,979.00 | 1,950.00 | 1,964.00 | 1,964.00 | 3.37% | 23,873 |
| Mar 31, 2026 | 1,992.00 | 1,992.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.89% | 43,029 |
| Mar 30, 2026 | 1,971.00 | 2,020.00 | 1,971.00 | 1,977.00 | 1,977.00 | -2.37% | 33,422 |
| Mar 27, 2026 | 2,020.00 | 2,035.00 | 1,985.00 | 2,025.00 | 2,025.00 | -0.49% | 68,320 |
| Mar 26, 2026 | 2,070.00 | 2,070.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.25% | 16,549 |
| Mar 25, 2026 | 2,050.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 50,914 |
| Mar 24, 2026 | 2,075.00 | 2,075.00 | 1,992.00 | 2,050.00 | 2,050.00 | 2.96% | 55,108 |
| Mar 23, 2026 | 2,065.00 | 2,105.00 | 1,982.00 | 1,991.00 | 1,991.00 | -4.28% | 77,870 |
| Mar 20, 2026 | 2,055.00 | 2,100.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.97% | 35,608 |
| Mar 19, 2026 | 2,075.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | -1.44% | 38,972 |
| Mar 18, 2026 | 2,110.00 | 2,135.00 | 2,065.00 | 2,090.00 | 2,090.00 | -0.71% | 58,030 |
| Mar 17, 2026 | 2,125.00 | 2,150.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.94% | 35,490 |
| Mar 16, 2026 | 2,220.00 | 2,220.00 | 2,050.00 | 2,125.00 | 2,125.00 | -3.41% | 65,845 |
| Mar 13, 2026 | 2,150.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 2.09% | 59,325 |
| Mar 12, 2026 | 2,155.00 | 2,180.00 | 2,140.00 | 2,155.00 | 2,155.00 | -0.23% | 31,845 |
| Mar 11, 2026 | 2,160.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | - | 24,954 |
| Mar 10, 2026 | 2,280.00 | 2,280.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.93% | 39,305 |
| Mar 9, 2026 | 2,050.00 | 2,250.00 | 2,050.00 | 2,140.00 | 2,140.00 | -3.60% | 106,210 |
| Mar 6, 2026 | 2,225.00 | 2,265.00 | 2,175.00 | 2,220.00 | 2,220.00 | -0.22% | 58,777 |
| Mar 5, 2026 | 2,185.00 | 2,245.00 | 2,070.00 | 2,225.00 | 2,225.00 | 7.49% | 89,013 |
| Mar 4, 2026 | 2,240.00 | 2,240.00 | 1,897.00 | 2,070.00 | 2,070.00 | -8.20% | 176,830 |
| Mar 3, 2026 | 2,255.00 | 2,340.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.74% | 139,918 |
| Feb 27, 2026 | 2,285.00 | 2,325.00 | 2,270.00 | 2,295.00 | 2,295.00 | -0.43% | 100,980 |
| Feb 26, 2026 | 2,385.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,305.00 | -3.35% | 194,522 |
| Feb 25, 2026 | 2,445.00 | 2,445.00 | 2,380.00 | 2,385.00 | 2,385.00 | -1.65% | 73,314 |
| Feb 24, 2026 | 2,415.00 | 2,425.00 | 2,360.00 | 2,425.00 | 2,425.00 | 1.46% | 44,493 |
| Feb 23, 2026 | 2,405.00 | 2,425.00 | 2,375.00 | 2,390.00 | 2,390.00 | -0.62% | 55,459 |
| Feb 20, 2026 | 2,470.00 | 2,470.00 | 2,375.00 | 2,405.00 | 2,405.00 | -2.04% | 125,137 |
| Feb 19, 2026 | 2,485.00 | 2,495.00 | 2,435.00 | 2,455.00 | 2,455.00 | -0.20% | 78,120 |