GeneMatrix Inc. (KOSDAQ:109820)
South Korea · Delayed Price · Currency is KRW 1,485.00
-20.00 (-1.33%)
At close: Aug 13, 2026
GeneMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,495.00 | 1,548.00 | 1,474.00 | 1,505.00 | 1,505.00 | 0.74% | 39,519 |
| Aug 11, 2026 | 1,493.00 | 1,545.00 | 1,483.00 | 1,494.00 | 1,494.00 | 0.81% | 28,203 |
| Aug 10, 2026 | 1,510.00 | 1,510.00 | 1,404.00 | 1,482.00 | 1,482.00 | -0.20% | 24,954 |
| Aug 7, 2026 | 1,458.00 | 1,518.00 | 1,458.00 | 1,485.00 | 1,485.00 | 1.02% | 31,226 |
| Aug 6, 2026 | 1,500.00 | 1,506.00 | 1,469.00 | 1,470.00 | 1,470.00 | -1.87% | 13,014 |
| Aug 5, 2026 | 1,475.00 | 1,500.00 | 1,424.00 | 1,498.00 | 1,498.00 | 3.67% | 28,317 |
| Aug 4, 2026 | 1,320.00 | 1,650.00 | 1,320.00 | 1,445.00 | 1,445.00 | 7.04% | 101,821 |
| Aug 3, 2026 | 1,374.00 | 1,395.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.89% | 17,755 |
| Jul 31, 2026 | 1,300.00 | 1,363.00 | 1,291.00 | 1,325.00 | 1,325.00 | 0.84% | 31,466 |
| Jul 30, 2026 | 1,498.00 | 1,498.00 | 1,201.00 | 1,314.00 | 1,314.00 | -2.16% | 36,844 |
| Jul 29, 2026 | 1,456.00 | 1,475.00 | 1,337.00 | 1,343.00 | 1,343.00 | -8.14% | 38,384 |
| Jul 28, 2026 | 1,556.00 | 1,558.00 | 1,452.00 | 1,462.00 | 1,462.00 | -6.82% | 25,647 |
| Jul 27, 2026 | 1,547.00 | 1,615.00 | 1,536.00 | 1,569.00 | 1,569.00 | -1.57% | 19,054 |
| Jul 24, 2026 | 1,448.00 | 1,680.00 | 1,447.00 | 1,594.00 | 1,594.00 | 8.81% | 160,215 |
| Jul 23, 2026 | 1,423.00 | 1,467.00 | 1,409.00 | 1,465.00 | 1,465.00 | 2.95% | 25,491 |
| Jul 22, 2026 | 1,390.00 | 1,500.00 | 1,390.00 | 1,423.00 | 1,423.00 | 1.50% | 16,518 |
| Jul 21, 2026 | 1,377.00 | 1,409.00 | 1,357.00 | 1,402.00 | 1,402.00 | 1.52% | 28,742 |
| 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 |