GeneMatrix Inc. (KOSDAQ:109820)
South Korea · Delayed Price · Currency is KRW 1,402.00
+21.00 (1.52%)
At close: Jul 21, 2026
GeneMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,380.00 | 1,395.00 | 1,342.00 | 1,381.00 | 1,381.00 | -0.93% | 10,745 |
| Jul 16, 2026 | 1,351.00 | 1,399.00 | 1,351.00 | 1,394.00 | 1,394.00 | 3.18% | 26,907 |
| Jul 15, 2026 | 1,320.00 | 1,370.00 | 1,319.00 | 1,351.00 | 1,351.00 | 1.66% | 14,274 |
| Jul 14, 2026 | 1,362.00 | 1,373.00 | 1,304.00 | 1,329.00 | 1,329.00 | -3.20% | 30,724 |
| Jul 13, 2026 | 1,450.00 | 1,450.00 | 1,369.00 | 1,373.00 | 1,373.00 | -2.97% | 18,474 |
| Jul 10, 2026 | 1,375.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,415.00 | 2.91% | 22,693 |
| Jul 9, 2026 | 1,251.00 | 1,390.00 | 1,251.00 | 1,375.00 | 1,375.00 | 0.36% | 26,450 |
| Jul 8, 2026 | 1,379.00 | 1,392.00 | 1,345.00 | 1,370.00 | 1,370.00 | -0.65% | 32,361 |
| Jul 7, 2026 | 1,380.00 | 1,440.00 | 1,350.00 | 1,379.00 | 1,379.00 | -0.93% | 30,363 |
| Jul 6, 2026 | 1,382.00 | 1,446.00 | 1,350.00 | 1,392.00 | 1,392.00 | 0.65% | 26,397 |
| Jul 3, 2026 | 1,401.00 | 1,405.00 | 1,354.00 | 1,383.00 | 1,383.00 | -1.21% | 21,057 |
| Jul 2, 2026 | 1,445.00 | 1,450.00 | 1,360.00 | 1,400.00 | 1,400.00 | -3.05% | 52,125 |
| Jul 1, 2026 | 1,480.00 | 1,480.00 | 1,424.00 | 1,444.00 | 1,444.00 | -1.70% | 28,322 |
| Jun 30, 2026 | 1,468.00 | 1,488.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.07% | 10,259 |
| Jun 29, 2026 | 1,418.00 | 1,488.00 | 1,418.00 | 1,468.00 | 1,468.00 | 3.45% | 29,282 |
| Jun 26, 2026 | 1,448.00 | 1,448.00 | 1,345.00 | 1,419.00 | 1,419.00 | -2.81% | 70,749 |
| Jun 25, 2026 | 1,470.00 | 1,490.00 | 1,434.00 | 1,460.00 | 1,460.00 | 0.07% | 30,398 |
| Jun 24, 2026 | 1,470.00 | 1,522.00 | 1,391.00 | 1,459.00 | 1,459.00 | -0.82% | 31,752 |
| Jun 23, 2026 | 1,570.00 | 1,581.00 | 1,470.00 | 1,471.00 | 1,471.00 | -7.08% | 65,060 |
| Jun 22, 2026 | 1,662.00 | 1,662.00 | 1,503.00 | 1,583.00 | 1,583.00 | -5.15% | 55,949 |
| Jun 19, 2026 | 1,720.00 | 1,720.00 | 1,602.00 | 1,669.00 | 1,669.00 | -3.25% | 46,851 |
| Jun 18, 2026 | 1,725.00 | 1,733.00 | 1,640.00 | 1,725.00 | 1,725.00 | - | 49,474 |
| Jun 17, 2026 | 1,634.00 | 1,740.00 | 1,627.00 | 1,725.00 | 1,725.00 | 4.67% | 27,023 |
| Jun 16, 2026 | 1,656.00 | 1,659.00 | 1,626.00 | 1,648.00 | 1,648.00 | -0.54% | 17,736 |
| Jun 15, 2026 | 1,633.00 | 1,678.00 | 1,633.00 | 1,657.00 | 1,657.00 | 1.47% | 15,202 |
| Jun 12, 2026 | 1,613.00 | 1,675.00 | 1,613.00 | 1,633.00 | 1,633.00 | 0.74% | 22,275 |
| Jun 11, 2026 | 1,599.00 | 1,643.00 | 1,532.00 | 1,621.00 | 1,621.00 | 0.56% | 16,874 |
| Jun 10, 2026 | 1,610.00 | 1,646.00 | 1,551.00 | 1,612.00 | 1,612.00 | 0.81% | 31,121 |
| Jun 9, 2026 | 1,517.00 | 1,620.00 | 1,517.00 | 1,599.00 | 1,599.00 | 4.44% | 25,359 |
| Jun 8, 2026 | 1,570.00 | 1,601.00 | 1,531.00 | 1,531.00 | 1,531.00 | -7.27% | 52,599 |
| Jun 5, 2026 | 1,698.00 | 1,710.00 | 1,641.00 | 1,651.00 | 1,651.00 | -2.77% | 52,383 |
| Jun 4, 2026 | 1,670.00 | 1,710.00 | 1,622.00 | 1,698.00 | 1,698.00 | 2.17% | 39,700 |
| Jun 2, 2026 | 1,775.00 | 1,775.00 | 1,599.00 | 1,662.00 | 1,662.00 | -6.37% | 108,710 |
| Jun 1, 2026 | 1,885.00 | 1,886.00 | 1,765.00 | 1,775.00 | 1,775.00 | -5.89% | 87,028 |
| May 29, 2026 | 1,837.00 | 1,891.00 | 1,815.00 | 1,886.00 | 1,886.00 | 2.72% | 76,955 |
| May 28, 2026 | 1,918.00 | 1,939.00 | 1,830.00 | 1,836.00 | 1,836.00 | -4.28% | 135,997 |
| May 27, 2026 | 1,992.00 | 2,005.00 | 1,905.00 | 1,918.00 | 1,918.00 | -3.71% | 127,839 |
| May 26, 2026 | 2,040.00 | 2,070.00 | 1,991.00 | 1,992.00 | 1,992.00 | -1.87% | 98,187 |
| May 22, 2026 | 1,996.00 | 2,045.00 | 1,991.00 | 2,030.00 | 2,030.00 | 1.70% | 92,632 |
| May 21, 2026 | 2,005.00 | 2,030.00 | 1,984.00 | 1,996.00 | 1,996.00 | -4.50% | 208,441 |
| May 20, 2026 | 1,970.00 | 2,250.00 | 1,967.00 | 2,090.00 | 2,090.00 | 6.63% | 1,264,294 |
| May 19, 2026 | 2,055.00 | 2,060.00 | 1,940.00 | 1,960.00 | 1,960.00 | -1.26% | 131,157 |
| May 18, 2026 | 2,060.00 | 2,080.00 | 1,925.00 | 1,985.00 | 1,985.00 | 0.30% | 130,015 |
| May 15, 2026 | 2,025.00 | 2,045.00 | 1,931.00 | 1,979.00 | 1,979.00 | -2.27% | 139,964 |
| May 14, 2026 | 2,000.00 | 2,130.00 | 1,996.00 | 2,025.00 | 2,025.00 | 0.75% | 105,499 |
| May 13, 2026 | 2,115.00 | 2,190.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.74% | 267,001 |
| May 12, 2026 | 2,000.00 | 2,230.00 | 1,919.00 | 2,025.00 | 2,025.00 | 1.25% | 840,839 |
| May 11, 2026 | 2,040.00 | 2,090.00 | 1,955.00 | 2,000.00 | 2,000.00 | -1.72% | 263,303 |
| May 8, 2026 | 1,916.00 | 2,155.00 | 1,916.00 | 2,035.00 | 2,035.00 | 6.27% | 492,130 |
| May 7, 2026 | 1,921.00 | 1,965.00 | 1,911.00 | 1,915.00 | 1,915.00 | -0.93% | 91,531 |