Skip to main content
logo
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
+130.00 (6.63%)
At close: May 20, 2026

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,970.002,250.001,967.002,090.002,090.006.63%1,264,294
May 19, 20262,055.002,060.001,940.001,960.001,960.00-1.26%131,157
May 18, 20262,060.002,080.001,925.001,985.001,985.000.30%130,015
May 15, 20262,025.002,045.001,931.001,979.001,979.00-2.27%139,964
May 14, 20262,000.002,130.001,996.002,025.002,025.000.75%105,499
May 13, 20262,115.002,190.001,996.002,010.002,010.00-0.74%267,001
May 12, 20262,000.002,230.001,919.002,025.002,025.001.25%840,839
May 11, 20262,040.002,090.001,955.002,000.002,000.00-1.72%263,303
May 8, 20261,916.002,155.001,916.002,035.002,035.006.27%492,130
May 7, 20261,921.001,965.001,911.001,915.001,915.00-0.93%91,531
May 6, 20261,992.001,998.001,905.001,933.001,933.00-3.59%148,315
May 4, 20262,015.002,055.001,985.002,005.002,005.00-0.50%70,941
Apr 30, 20262,065.002,070.002,005.002,015.002,015.00-2.42%77,644
Apr 29, 20262,035.002,080.002,000.002,065.002,065.001.47%60,689
Apr 28, 20262,080.002,150.002,030.002,035.002,035.00-2.16%84,716
Apr 27, 20262,120.002,140.002,070.002,080.002,080.00-1.42%66,926
Apr 24, 20262,115.002,145.002,075.002,110.002,110.000.24%95,922
Apr 23, 20262,135.002,175.002,105.002,105.002,105.00-1.17%100,308
Apr 22, 20262,135.002,225.002,095.002,130.002,130.00-0.23%134,753
Apr 21, 20262,290.002,290.002,130.002,135.002,135.00-6.36%238,848
Apr 20, 20262,350.002,520.002,195.002,280.002,280.00-5.00%956,683
Apr 17, 20262,380.002,795.002,225.002,400.002,400.007.14%4,224,683
Apr 16, 20262,050.002,360.002,050.002,240.002,240.0010.34%468,915
Apr 15, 20262,020.002,050.002,000.002,030.002,030.000.50%25,105
Apr 14, 20262,000.002,050.001,999.002,020.002,020.001.05%18,815
Apr 13, 20262,000.002,045.001,990.001,999.001,999.00-0.55%29,555
Apr 10, 20261,953.002,010.001,924.002,010.002,010.004.04%31,194
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%33,974
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%43,030
Mar 30, 20261,971.002,020.001,971.001,977.001,977.00-2.37%33,428
Mar 27, 20262,020.002,035.001,985.002,025.002,025.00-0.49%68,326
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%50,934
Mar 24, 20262,075.002,075.001,992.002,050.002,050.002.96%56,061
Mar 23, 20262,065.002,105.001,982.001,991.001,991.00-4.28%77,888
Mar 20, 20262,055.002,100.002,055.002,080.002,080.000.97%35,609
Mar 19, 20262,075.002,100.002,055.002,060.002,060.00-1.44%39,097
Mar 18, 20262,110.002,135.002,065.002,090.002,090.00-0.71%58,630
Mar 17, 20262,125.002,150.002,105.002,105.002,105.00-0.94%35,536
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%59,375
Mar 12, 20262,155.002,180.002,140.002,155.002,155.00-0.23%32,080
Mar 11, 20262,160.002,200.002,150.002,160.002,160.00-24,955
Mar 10, 20262,280.002,280.002,140.002,160.002,160.000.93%39,355