GeneMatrix Inc. (KOSDAQ:109820)
South Korea · Delayed Price · Currency is KRW 1,590.00
-5.00 (-0.31%)
At close: Sep 18, 2026
GeneMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,583.00 | 1,640.00 | 1,576.00 | 1,595.00 | 1,595.00 | 0.44% | 26,268 |
| Sep 16, 2026 | 1,596.00 | 1,599.00 | 1,564.00 | 1,588.00 | 1,588.00 | -1.31% | 32,804 |
| Sep 15, 2026 | 1,616.00 | 1,653.00 | 1,595.00 | 1,609.00 | 1,609.00 | 0.56% | 62,123 |
| Sep 14, 2026 | 1,583.00 | 1,680.00 | 1,583.00 | 1,600.00 | 1,600.00 | 1.14% | 115,485 |
| Sep 11, 2026 | 1,610.00 | 1,650.00 | 1,566.00 | 1,582.00 | 1,582.00 | 0.25% | 64,219 |
| Sep 10, 2026 | 1,582.00 | 1,599.00 | 1,555.00 | 1,578.00 | 1,578.00 | -0.25% | 59,027 |
| Sep 9, 2026 | 1,603.00 | 1,618.00 | 1,552.00 | 1,582.00 | 1,582.00 | -1.31% | 34,893 |
| Sep 8, 2026 | 1,621.00 | 1,647.00 | 1,593.00 | 1,603.00 | 1,603.00 | -1.66% | 57,508 |
| Sep 7, 2026 | 1,648.00 | 1,650.00 | 1,604.00 | 1,630.00 | 1,630.00 | -1.03% | 55,140 |
| Sep 4, 2026 | 1,650.00 | 1,665.00 | 1,630.00 | 1,647.00 | 1,647.00 | 0.12% | 71,963 |
| Sep 3, 2026 | 1,650.00 | 1,709.00 | 1,592.00 | 1,645.00 | 1,645.00 | 0.49% | 89,019 |
| Sep 2, 2026 | 1,692.00 | 1,850.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.73% | 342,109 |
| Sep 1, 2026 | 1,675.00 | 1,690.00 | 1,610.00 | 1,649.00 | 1,649.00 | -1.55% | 115,087 |
| Aug 31, 2026 | 1,657.00 | 1,875.00 | 1,634.00 | 1,675.00 | 1,675.00 | 1.21% | 491,657 |
| Aug 28, 2026 | 1,533.00 | 1,895.00 | 1,533.00 | 1,655.00 | 1,655.00 | 9.03% | 1,265,139 |
| Aug 27, 2026 | 1,529.00 | 1,579.00 | 1,490.00 | 1,518.00 | 1,518.00 | -0.72% | 80,835 |
| Aug 26, 2026 | 1,510.00 | 1,660.00 | 1,505.00 | 1,529.00 | 1,529.00 | 1.59% | 198,854 |
| Aug 25, 2026 | 1,596.00 | 1,596.00 | 1,443.00 | 1,505.00 | 1,505.00 | -5.94% | 272,114 |
| Aug 24, 2026 | 1,550.00 | 1,831.00 | 1,494.00 | 1,600.00 | 1,600.00 | 11.89% | 2,280,446 |
| Aug 21, 2026 | 1,437.00 | 1,469.00 | 1,411.00 | 1,430.00 | 1,430.00 | -1.45% | 27,694 |
| Aug 20, 2026 | 1,427.00 | 1,499.00 | 1,427.00 | 1,451.00 | 1,451.00 | 1.68% | 18,563 |
| Aug 19, 2026 | 1,550.00 | 1,550.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.85% | 24,886 |
| Aug 18, 2026 | 1,459.00 | 1,486.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.78% | 22,093 |
| Aug 14, 2026 | 1,470.00 | 1,519.00 | 1,470.00 | 1,486.00 | 1,486.00 | 0.07% | 13,179 |
| Aug 13, 2026 | 1,505.00 | 1,516.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.33% | 18,374 |
| 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 |