Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 5,960.00
-90.00 (-1.49%)
At close: Oct 2, 2026
Bi Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 6,450.00 | 6,510.00 | 6,360.00 | 6,440.00 | 6,440.00 | -0.31% | 10,393 |
| Aug 6, 2026 | 6,450.00 | 6,470.00 | 6,110.00 | 6,460.00 | 6,460.00 | -0.31% | 7,621 |
| Aug 5, 2026 | 6,440.00 | 6,480.00 | 6,290.00 | 6,480.00 | 6,480.00 | 1.25% | 13,383 |
| Aug 4, 2026 | 5,950.00 | 6,440.00 | 5,950.00 | 6,400.00 | 6,400.00 | 5.79% | 45,458 |
| Aug 3, 2026 | 5,820.00 | 6,050.00 | 5,700.00 | 6,050.00 | 6,050.00 | 3.24% | 9,285 |
| Jul 31, 2026 | 5,480.00 | 5,960.00 | 5,480.00 | 5,860.00 | 5,860.00 | 6.55% | 10,382 |
| Jul 30, 2026 | 5,500.00 | 5,890.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.00% | 14,098 |
| Jul 29, 2026 | 5,990.00 | 6,160.00 | 5,500.00 | 5,670.00 | 5,670.00 | -5.34% | 33,519 |
| Jul 28, 2026 | 6,260.00 | 6,290.00 | 5,810.00 | 5,990.00 | 5,990.00 | -4.31% | 12,639 |
| Jul 27, 2026 | 6,130.00 | 6,360.00 | 6,060.00 | 6,260.00 | 6,260.00 | 1.13% | 3,041 |
| Jul 24, 2026 | 6,220.00 | 6,270.00 | 5,920.00 | 6,190.00 | 6,190.00 | -1.28% | 10,408 |
| Jul 23, 2026 | 6,400.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.62% | 9,916 |
| Jul 22, 2026 | 6,300.00 | 6,430.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.06% | 8,362 |
| Jul 21, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2.27% | 15,214 |