Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 10,780
-940 (-8.02%)
At close: Nov 17, 2025
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10,070.00 | 10,410.00 | 9,920.00 | 10,130.00 | 10,130.00 | -0.49% | 49,041 |
| Nov 18, 2025 | 10,780.00 | 10,780.00 | 10,110.00 | 10,180.00 | 10,180.00 | -5.57% | 74,214 |
| Nov 17, 2025 | 11,560.00 | 11,720.00 | 10,000.00 | 10,780.00 | 10,780.00 | -8.02% | 217,261 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,590.00 | 11,720.00 | 11,720.00 | -5.48% | 63,998 |
| Nov 13, 2025 | 12,620.00 | 12,690.00 | 12,230.00 | 12,400.00 | 12,400.00 | -1.82% | 32,826 |
| Nov 12, 2025 | 12,360.00 | 12,750.00 | 12,250.00 | 12,630.00 | 12,630.00 | 1.85% | 51,171 |
| Nov 11, 2025 | 12,250.00 | 13,270.00 | 12,150.00 | 12,400.00 | 12,400.00 | 1.56% | 77,514 |
| Nov 10, 2025 | 11,960.00 | 12,470.00 | 11,910.00 | 12,210.00 | 12,210.00 | 2.35% | 58,558 |
| Nov 7, 2025 | 12,620.00 | 12,620.00 | 11,690.00 | 11,930.00 | 11,930.00 | -5.69% | 73,291 |
| Nov 6, 2025 | 13,100.00 | 13,300.00 | 12,500.00 | 12,650.00 | 12,650.00 | -3.36% | 74,284 |
| Nov 5, 2025 | 13,800.00 | 13,800.00 | 12,600.00 | 13,090.00 | 13,090.00 | -5.83% | 89,783 |
| Nov 4, 2025 | 14,180.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | -1.84% | 50,057 |
| Nov 3, 2025 | 13,190.00 | 14,400.00 | 12,950.00 | 14,160.00 | 14,160.00 | 9.43% | 155,554 |
| Oct 31, 2025 | 12,690.00 | 12,970.00 | 12,500.00 | 12,940.00 | 12,940.00 | 1.89% | 24,275 |
| Oct 30, 2025 | 13,080.00 | 13,080.00 | 12,470.00 | 12,700.00 | 12,700.00 | -2.91% | 69,122 |
| Oct 29, 2025 | 13,530.00 | 13,530.00 | 12,880.00 | 13,080.00 | 13,080.00 | -2.32% | 31,492 |
| Oct 28, 2025 | 13,370.00 | 13,530.00 | 13,140.00 | 13,390.00 | 13,390.00 | 0.15% | 30,879 |
| Oct 27, 2025 | 13,130.00 | 13,460.00 | 13,010.00 | 13,370.00 | 13,370.00 | 1.91% | 46,750 |
| Oct 24, 2025 | 13,000.00 | 13,190.00 | 12,610.00 | 13,120.00 | 13,120.00 | 2.50% | 56,245 |
| Oct 23, 2025 | 13,090.00 | 13,090.00 | 12,740.00 | 12,800.00 | 12,800.00 | -2.29% | 22,843 |
| Oct 22, 2025 | 13,070.00 | 13,120.00 | 12,550.00 | 13,100.00 | 13,100.00 | 0.31% | 39,131 |
| Oct 21, 2025 | 12,900.00 | 13,240.00 | 12,850.00 | 13,060.00 | 13,060.00 | 0.54% | 26,768 |
| Oct 20, 2025 | 12,780.00 | 13,100.00 | 12,690.00 | 12,990.00 | 12,990.00 | 1.09% | 45,291 |
| Oct 17, 2025 | 13,670.00 | 13,670.00 | 12,840.00 | 12,850.00 | 12,850.00 | -6.00% | 74,020 |
| Oct 16, 2025 | 13,770.00 | 14,380.00 | 13,500.00 | 13,670.00 | 13,670.00 | -0.65% | 53,470 |
| Oct 15, 2025 | 13,170.00 | 13,800.00 | 13,170.00 | 13,760.00 | 13,760.00 | 3.69% | 31,066 |
| Oct 14, 2025 | 13,580.00 | 13,750.00 | 13,150.00 | 13,270.00 | 13,270.00 | -2.28% | 44,913 |
| Oct 13, 2025 | 13,100.00 | 13,670.00 | 12,810.00 | 13,580.00 | 13,580.00 | 1.95% | 50,841 |
| Oct 10, 2025 | 13,520.00 | 13,710.00 | 13,180.00 | 13,320.00 | 13,320.00 | -2.42% | 65,688 |
| Oct 2, 2025 | 13,720.00 | 14,070.00 | 13,510.00 | 13,650.00 | 13,650.00 | -0.44% | 41,128 |
| Oct 1, 2025 | 13,740.00 | 13,980.00 | 13,510.00 | 13,710.00 | 13,710.00 | -0.94% | 31,692 |
| Sep 30, 2025 | 14,100.00 | 14,430.00 | 13,630.00 | 13,840.00 | 13,840.00 | -2.54% | 33,766 |
| Sep 29, 2025 | 13,900.00 | 14,350.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 46,854 |
| Sep 26, 2025 | 14,700.00 | 14,700.00 | 13,760.00 | 14,000.00 | 14,000.00 | -6.42% | 133,481 |
| Sep 25, 2025 | 14,630.00 | 15,170.00 | 14,420.00 | 14,960.00 | 14,960.00 | 2.19% | 63,845 |
| Sep 24, 2025 | 14,750.00 | 15,070.00 | 14,370.00 | 14,640.00 | 14,640.00 | -1.41% | 67,353 |
| Sep 23, 2025 | 15,700.00 | 16,200.00 | 14,300.00 | 14,850.00 | 14,850.00 | -3.88% | 169,535 |
| Sep 22, 2025 | 15,990.00 | 16,300.00 | 15,220.00 | 15,450.00 | 15,450.00 | -1.47% | 188,154 |
| Sep 19, 2025 | 14,560.00 | 16,000.00 | 14,550.00 | 15,680.00 | 15,680.00 | 7.69% | 275,135 |
| Sep 18, 2025 | 14,500.00 | 14,870.00 | 14,370.00 | 14,560.00 | 14,560.00 | - | 89,004 |
| Sep 17, 2025 | 15,940.00 | 15,970.00 | 14,350.00 | 14,560.00 | 14,560.00 | -0.61% | 331,967 |
| Sep 16, 2025 | 14,160.00 | 14,880.00 | 13,910.00 | 14,650.00 | 14,650.00 | 2.81% | 119,368 |
| Sep 15, 2025 | 14,950.00 | 15,010.00 | 13,810.00 | 14,250.00 | 14,250.00 | -4.36% | 153,238 |
| Sep 12, 2025 | 14,580.00 | 15,180.00 | 14,300.00 | 14,900.00 | 14,900.00 | 2.34% | 113,823 |
| Sep 11, 2025 | 14,380.00 | 15,450.00 | 13,610.00 | 14,560.00 | 14,560.00 | 1.46% | 263,553 |
| Sep 10, 2025 | 14,340.00 | 14,490.00 | 14,100.00 | 14,350.00 | 14,350.00 | - | 47,682 |
| Sep 9, 2025 | 13,900.00 | 14,370.00 | 13,900.00 | 14,350.00 | 14,350.00 | 2.06% | 38,305 |
| Sep 8, 2025 | 13,810.00 | 14,500.00 | 13,700.00 | 14,060.00 | 14,060.00 | 1.81% | 67,268 |
| Sep 5, 2025 | 13,710.00 | 13,900.00 | 13,590.00 | 13,810.00 | 13,810.00 | 0.73% | 35,003 |
| Sep 4, 2025 | 13,000.00 | 13,930.00 | 12,960.00 | 13,710.00 | 13,710.00 | 4.74% | 60,953 |