Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,390
+20 (0.15%)
At close: Oct 28, 2025

Bi Matrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513,080.0013,080.0012,470.0012,700.0012,700.00-2.91%69,122
Oct 29, 202513,530.0013,530.0012,880.0013,080.0013,080.00-2.32%31,492
Oct 28, 202513,370.0013,530.0013,140.0013,390.0013,390.000.15%30,879
Oct 27, 202513,130.0013,460.0013,010.0013,370.0013,370.001.91%46,750
Oct 24, 202513,000.0013,190.0012,610.0013,120.0013,120.002.50%56,245
Oct 23, 202513,090.0013,090.0012,740.0012,800.0012,800.00-2.29%22,843
Oct 22, 202513,070.0013,120.0012,550.0013,100.0013,100.000.31%39,131
Oct 21, 202512,900.0013,240.0012,850.0013,060.0013,060.000.54%26,768
Oct 20, 202512,780.0013,100.0012,690.0012,990.0012,990.001.09%45,291
Oct 17, 202513,670.0013,670.0012,840.0012,850.0012,850.00-6.00%74,020
Oct 16, 202513,770.0014,380.0013,500.0013,670.0013,670.00-0.65%53,470
Oct 15, 202513,170.0013,800.0013,170.0013,760.0013,760.003.69%31,066
Oct 14, 202513,580.0013,750.0013,150.0013,270.0013,270.00-2.28%44,913
Oct 13, 202513,100.0013,670.0012,810.0013,580.0013,580.001.95%50,841
Oct 10, 202513,520.0013,710.0013,180.0013,320.0013,320.00-2.42%65,688
Oct 2, 202513,720.0014,070.0013,510.0013,650.0013,650.00-0.44%41,128
Oct 1, 202513,740.0013,980.0013,510.0013,710.0013,710.00-0.94%31,692
Sep 30, 202514,100.0014,430.0013,630.0013,840.0013,840.00-2.54%33,766
Sep 29, 202513,900.0014,350.0013,900.0014,200.0014,200.001.43%46,854
Sep 26, 202514,700.0014,700.0013,760.0014,000.0014,000.00-6.42%133,481
Sep 25, 202514,630.0015,170.0014,420.0014,960.0014,960.002.19%63,845
Sep 24, 202514,750.0015,070.0014,370.0014,640.0014,640.00-1.41%67,353
Sep 23, 202515,700.0016,200.0014,300.0014,850.0014,850.00-3.88%169,535
Sep 22, 202515,990.0016,300.0015,220.0015,450.0015,450.00-1.47%188,154
Sep 19, 202514,560.0016,000.0014,550.0015,680.0015,680.007.69%275,135
Sep 18, 202514,500.0014,870.0014,370.0014,560.0014,560.00-89,004
Sep 17, 202515,940.0015,970.0014,350.0014,560.0014,560.00-0.61%331,967
Sep 16, 202514,160.0014,880.0013,910.0014,650.0014,650.002.81%119,368
Sep 15, 202514,950.0015,010.0013,810.0014,250.0014,250.00-4.36%153,238
Sep 12, 202514,580.0015,180.0014,300.0014,900.0014,900.002.34%113,823
Sep 11, 202514,380.0015,450.0013,610.0014,560.0014,560.001.46%263,553
Sep 10, 202514,340.0014,490.0014,100.0014,350.0014,350.00-47,682
Sep 9, 202513,900.0014,370.0013,900.0014,350.0014,350.002.06%38,305
Sep 8, 202513,810.0014,500.0013,700.0014,060.0014,060.001.81%67,268
Sep 5, 202513,710.0013,900.0013,590.0013,810.0013,810.000.73%35,003
Sep 4, 202513,000.0013,930.0012,960.0013,710.0013,710.004.74%60,953
Sep 3, 202513,000.0013,150.0012,750.0013,090.0013,090.000.54%36,783
Sep 2, 202513,010.0013,230.0012,900.0013,020.0013,020.000.15%27,254
Sep 1, 202513,560.0013,710.0012,950.0013,000.0013,000.00-4.13%34,310
Aug 29, 202513,500.0013,710.0013,300.0013,560.0013,560.000.44%30,876
Aug 28, 202513,650.0013,750.0013,370.0013,500.0013,500.00-1.10%25,662
Aug 27, 202513,890.0013,890.0013,470.0013,650.0013,650.00-1.73%30,996
Aug 26, 202513,710.0013,950.0013,410.0013,890.0013,890.001.31%70,552
Aug 25, 202513,620.0013,810.0013,000.0013,710.0013,710.000.59%43,607
Aug 22, 202513,150.0013,680.0013,150.0013,630.0013,630.003.65%41,906
Aug 21, 202513,010.0013,600.0012,930.0013,150.0013,150.001.86%39,581
Aug 20, 202513,090.0013,320.0012,680.0012,910.0012,910.00-3.15%46,265
Aug 19, 202513,420.0013,620.0013,060.0013,330.0013,330.00-1.48%51,697
Aug 18, 202513,410.0013,900.0013,400.0013,530.0013,530.00-0.15%52,383
Aug 14, 202513,880.0014,150.0013,350.0013,550.0013,550.00-2.38%150,902