Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 5,430.00
+80.00 (1.50%)
At close: Oct 23, 2026
Bi Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,360.00 | 5,450.00 | 5,200.00 | 5,430.00 | 5,430.00 | 1.50% | 12,108 |
| Oct 22, 2026 | 5,350.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.75% | 13,155 |
| Oct 21, 2026 | 5,480.00 | 5,640.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.75% | 11,865 |
| Oct 20, 2026 | 5,400.00 | 5,570.00 | 5,280.00 | 5,350.00 | 5,350.00 | -3.78% | 5,973 |
| Oct 19, 2026 | 5,350.00 | 5,600.00 | 5,350.00 | 5,560.00 | 5,560.00 | -0.18% | 7,918 |
| Oct 16, 2026 | 5,590.00 | 5,600.00 | 5,280.00 | 5,570.00 | 5,570.00 | -1.42% | 8,619 |
| Oct 15, 2026 | 5,700.00 | 5,700.00 | 5,300.00 | 5,650.00 | 5,650.00 | 0.71% | 17,638 |
| Oct 14, 2026 | 5,650.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,610.00 | -1.06% | 3,175 |
| Oct 13, 2026 | 5,500.00 | 5,800.00 | 5,370.00 | 5,670.00 | 5,670.00 | -0.35% | 16,059 |
| Oct 12, 2026 | 5,820.00 | 5,820.00 | 5,620.00 | 5,690.00 | 5,690.00 | -2.74% | 16,190 |
| Oct 8, 2026 | 5,870.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | -0.34% | 3,970 |
| Oct 7, 2026 | 5,850.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,870.00 | -0.68% | 7,204 |
| Oct 6, 2026 | 5,990.00 | 6,030.00 | 5,830.00 | 5,910.00 | 5,910.00 | -0.84% | 12,696 |
| Oct 2, 2026 | 6,050.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.49% | 15,305 |
| Oct 1, 2026 | 5,900.00 | 6,050.00 | 5,750.00 | 6,050.00 | 6,050.00 | 2.54% | 13,695 |
| Sep 30, 2026 | 5,860.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.51% | 9,707 |
| Sep 29, 2026 | 5,890.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.00% | 12,303 |
| Sep 28, 2026 | 5,970.00 | 6,180.00 | 5,830.00 | 5,990.00 | 5,990.00 | -0.66% | 13,655 |
| Sep 23, 2026 | 5,850.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 2.38% | 18,862 |
| Sep 22, 2026 | 5,860.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.34% | 10,097 |
| Sep 21, 2026 | 6,000.00 | 6,000.00 | 5,780.00 | 5,870.00 | 5,870.00 | -1.34% | 9,478 |
| Sep 18, 2026 | 5,880.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.34% | 14,389 |
| Sep 17, 2026 | 5,950.00 | 6,050.00 | 5,740.00 | 5,930.00 | 5,930.00 | 2.42% | 12,415 |
| Sep 16, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,790.00 | 5,790.00 | -0.52% | 4,994 |
| Sep 15, 2026 | 5,760.00 | 5,850.00 | 5,670.00 | 5,820.00 | 5,820.00 | -0.51% | 8,388 |
| Sep 14, 2026 | 5,830.00 | 5,970.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.34% | 4,430 |
| Sep 11, 2026 | 5,890.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.02% | 10,129 |
| Sep 10, 2026 | 5,910.00 | 5,950.00 | 5,740.00 | 5,890.00 | 5,890.00 | -0.34% | 10,091 |
| Sep 9, 2026 | 5,860.00 | 5,910.00 | 5,630.00 | 5,910.00 | 5,910.00 | 1.03% | 12,256 |
| Sep 8, 2026 | 5,980.00 | 5,980.00 | 5,650.00 | 5,850.00 | 5,850.00 | -2.17% | 25,407 |
| Sep 7, 2026 | 5,930.00 | 6,100.00 | 5,730.00 | 5,980.00 | 5,980.00 | 0.84% | 22,475 |
| Sep 4, 2026 | 5,590.00 | 6,050.00 | 5,590.00 | 5,930.00 | 5,930.00 | 7.23% | 52,665 |
| Sep 3, 2026 | 5,590.00 | 5,750.00 | 5,480.00 | 5,530.00 | 5,530.00 | -1.07% | 6,012 |
| Sep 2, 2026 | 5,480.00 | 5,640.00 | 5,480.00 | 5,590.00 | 5,590.00 | -1.06% | 10,018 |
| Sep 1, 2026 | 5,540.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | -0.88% | 2,628 |
| Aug 31, 2026 | 5,820.00 | 5,820.00 | 5,270.00 | 5,700.00 | 5,700.00 | 0.71% | 11,168 |
| Aug 28, 2026 | 5,630.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.35% | 10,362 |
| Aug 27, 2026 | 5,570.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.74% | 15,869 |
| Aug 26, 2026 | 5,810.00 | 5,820.00 | 5,580.00 | 5,740.00 | 5,740.00 | -0.86% | 24,356 |
| Aug 25, 2026 | 5,600.00 | 5,830.00 | 5,410.00 | 5,790.00 | 5,790.00 | 1.22% | 13,946 |
| Aug 24, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.24% | 14,904 |
| Aug 21, 2026 | 5,550.00 | 5,690.00 | 5,390.00 | 5,650.00 | 5,650.00 | 0.53% | 20,318 |
| Aug 20, 2026 | 5,650.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.53% | 20,856 |
| Aug 19, 2026 | 5,920.00 | 5,920.00 | 5,550.00 | 5,650.00 | 5,650.00 | -4.72% | 26,442 |
| Aug 18, 2026 | 6,500.00 | 6,500.00 | 5,640.00 | 5,930.00 | 5,930.00 | -8.77% | 200,172 |
| Aug 14, 2026 | 6,440.00 | 6,570.00 | 6,330.00 | 6,500.00 | 6,500.00 | -0.46% | 9,149 |
| Aug 13, 2026 | 6,510.00 | 6,550.00 | 6,400.00 | 6,530.00 | 6,530.00 | -0.15% | 6,069 |
| Aug 12, 2026 | 6,650.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,540.00 | -0.76% | 9,004 |
| Aug 11, 2026 | 6,610.00 | 6,660.00 | 6,460.00 | 6,590.00 | 6,590.00 | -0.45% | 10,777 |
| Aug 10, 2026 | 6,520.00 | 6,710.00 | 6,440.00 | 6,620.00 | 6,620.00 | 2.80% | 35,714 |