Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 8,010.00
+390.00 (5.12%)
At close: May 29, 2026
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,820.00 | 8,230.00 | 7,730.00 | 8,010.00 | 8,010.00 | 5.12% | 298,886 |
| May 28, 2026 | 7,490.00 | 7,710.00 | 7,140.00 | 7,620.00 | 7,620.00 | 1.74% | 43,976 |
| May 27, 2026 | 7,780.00 | 7,780.00 | 7,420.00 | 7,490.00 | 7,490.00 | -3.73% | 20,998 |
| May 26, 2026 | 7,870.00 | 8,080.00 | 7,730.00 | 7,780.00 | 7,780.00 | -1.14% | 15,163 |
| May 22, 2026 | 7,410.00 | 7,960.00 | 7,410.00 | 7,870.00 | 7,870.00 | 6.78% | 28,069 |
| May 21, 2026 | 7,430.00 | 7,490.00 | 7,150.00 | 7,370.00 | 7,370.00 | 0.14% | 32,205 |
| May 20, 2026 | 7,400.00 | 7,560.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.34% | 19,099 |
| May 19, 2026 | 7,400.00 | 7,570.00 | 7,310.00 | 7,460.00 | 7,460.00 | -0.67% | 29,673 |
| May 18, 2026 | 7,510.00 | 7,700.00 | 7,340.00 | 7,510.00 | 7,510.00 | -1.70% | 40,569 |
| May 15, 2026 | 7,890.00 | 7,920.00 | 7,540.00 | 7,640.00 | 7,640.00 | -3.17% | 44,683 |
| May 14, 2026 | 7,800.00 | 7,930.00 | 7,750.00 | 7,890.00 | 7,890.00 | 0.25% | 37,028 |
| May 13, 2026 | 7,750.00 | 8,060.00 | 7,750.00 | 7,870.00 | 7,870.00 | -0.25% | 25,215 |
| May 12, 2026 | 7,960.00 | 8,020.00 | 7,760.00 | 7,890.00 | 7,890.00 | -1.62% | 43,585 |
| May 11, 2026 | 8,150.00 | 8,340.00 | 7,970.00 | 8,020.00 | 8,020.00 | -2.67% | 33,326 |
| May 8, 2026 | 8,260.00 | 8,300.00 | 8,010.00 | 8,240.00 | 8,240.00 | -0.24% | 61,714 |
| May 7, 2026 | 8,460.00 | 8,460.00 | 8,190.00 | 8,260.00 | 8,260.00 | -2.36% | 21,195 |
| May 6, 2026 | 8,590.00 | 8,650.00 | 8,320.00 | 8,460.00 | 8,460.00 | -2.42% | 46,604 |
| May 4, 2026 | 8,820.00 | 8,830.00 | 8,530.00 | 8,670.00 | 8,670.00 | -0.34% | 37,441 |
| Apr 30, 2026 | 8,590.00 | 8,920.00 | 8,450.00 | 8,700.00 | 8,700.00 | 1.28% | 50,753 |
| Apr 29, 2026 | 8,490.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1.18% | 27,013 |
| Apr 28, 2026 | 8,520.00 | 8,580.00 | 8,410.00 | 8,490.00 | 8,490.00 | -0.35% | 30,540 |
| Apr 27, 2026 | 8,520.00 | 8,600.00 | 8,450.00 | 8,520.00 | 8,520.00 | -0.12% | 24,078 |
| Apr 24, 2026 | 8,410.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.47% | 22,914 |
| Apr 23, 2026 | 8,650.00 | 8,690.00 | 8,300.00 | 8,490.00 | 8,490.00 | -2.41% | 39,445 |
| Apr 22, 2026 | 8,450.00 | 8,710.00 | 8,360.00 | 8,700.00 | 8,700.00 | 2.96% | 31,641 |
| Apr 21, 2026 | 8,680.00 | 8,830.00 | 8,390.00 | 8,450.00 | 8,450.00 | -3.32% | 69,706 |
| Apr 20, 2026 | 8,770.00 | 8,940.00 | 8,440.00 | 8,740.00 | 8,740.00 | -0.46% | 60,610 |
| Apr 17, 2026 | 9,230.00 | 9,550.00 | 8,670.00 | 8,780.00 | 8,780.00 | -4.88% | 211,970 |
| Apr 16, 2026 | 8,500.00 | 10,420.00 | 8,300.00 | 9,230.00 | 9,230.00 | 11.47% | 709,322 |
| Apr 15, 2026 | 8,120.00 | 8,390.00 | 8,120.00 | 8,280.00 | 8,280.00 | 2.22% | 37,077 |
| Apr 14, 2026 | 7,930.00 | 8,180.00 | 7,930.00 | 8,100.00 | 8,100.00 | 2.27% | 23,872 |
| Apr 13, 2026 | 7,760.00 | 7,980.00 | 7,590.00 | 7,920.00 | 7,920.00 | 1.28% | 14,848 |
| Apr 10, 2026 | 7,770.00 | 7,860.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.82% | 17,324 |
| Apr 9, 2026 | 7,920.00 | 7,920.00 | 7,600.00 | 7,680.00 | 7,680.00 | -2.04% | 21,342 |
| Apr 8, 2026 | 7,810.00 | 7,960.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2.08% | 60,862 |
| Apr 7, 2026 | 7,830.00 | 8,040.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.92% | 11,618 |
| Apr 6, 2026 | 7,890.00 | 8,140.00 | 7,600.00 | 7,830.00 | 7,830.00 | 0.64% | 10,564 |
| Apr 3, 2026 | 8,080.00 | 8,080.00 | 7,650.00 | 7,780.00 | 7,780.00 | -1.52% | 22,328 |
| Apr 2, 2026 | 8,190.00 | 8,340.00 | 7,730.00 | 7,900.00 | 7,900.00 | -4.24% | 19,650 |
| Apr 1, 2026 | 7,860.00 | 8,350.00 | 7,860.00 | 8,250.00 | 8,250.00 | 4.56% | 14,793 |
| Mar 31, 2026 | 8,010.00 | 8,050.00 | 7,800.00 | 7,890.00 | 7,890.00 | -2.47% | 16,070 |
| Mar 30, 2026 | 8,020.00 | 8,410.00 | 7,810.00 | 8,090.00 | 8,090.00 | -1.34% | 18,359 |
| Mar 27, 2026 | 8,140.00 | 8,260.00 | 7,920.00 | 8,200.00 | 8,200.00 | - | 15,515 |
| Mar 26, 2026 | 8,330.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | -1.56% | 13,048 |
| Mar 25, 2026 | 8,250.00 | 8,600.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.48% | 24,131 |
| Mar 24, 2026 | 8,250.00 | 8,430.00 | 7,970.00 | 8,290.00 | 8,290.00 | 0.61% | 18,965 |
| Mar 23, 2026 | 8,490.00 | 8,490.00 | 8,070.00 | 8,240.00 | 8,240.00 | -3.63% | 26,034 |
| Mar 20, 2026 | 8,490.00 | 8,680.00 | 8,370.00 | 8,550.00 | 8,550.00 | 0.71% | 52,735 |
| Mar 19, 2026 | 8,300.00 | 8,510.00 | 8,100.00 | 8,490.00 | 8,490.00 | 0.59% | 33,007 |
| Mar 18, 2026 | 8,540.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | -1.17% | 53,870 |