Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 8,240.00
-20.00 (-0.24%)
At close: May 8, 2026
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,165 |
| May 6, 2026 | 8,590.00 | 8,650.00 | 8,320.00 | 8,460.00 | 8,460.00 | -2.42% | 46,544 |
| 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% | 50,636 |
| Apr 29, 2026 | 8,490.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1.18% | 26,743 |
| Apr 28, 2026 | 8,520.00 | 8,580.00 | 8,410.00 | 8,490.00 | 8,490.00 | -0.35% | 30,323 |
| Apr 27, 2026 | 8,520.00 | 8,600.00 | 8,450.00 | 8,520.00 | 8,520.00 | -0.12% | 23,938 |
| Apr 24, 2026 | 8,410.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.47% | 22,693 |
| Apr 23, 2026 | 8,650.00 | 8,690.00 | 8,300.00 | 8,490.00 | 8,490.00 | -2.41% | 39,382 |
| 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% | 68,629 |
| Apr 20, 2026 | 8,770.00 | 8,940.00 | 8,440.00 | 8,740.00 | 8,740.00 | -0.46% | 60,156 |
| Apr 17, 2026 | 9,230.00 | 9,550.00 | 8,670.00 | 8,780.00 | 8,780.00 | -4.88% | 211,741 |
| Apr 16, 2026 | 8,500.00 | 10,420.00 | 8,300.00 | 9,230.00 | 9,230.00 | 11.47% | 708,290 |
| Apr 15, 2026 | 8,120.00 | 8,390.00 | 8,120.00 | 8,280.00 | 8,280.00 | 2.22% | 37,041 |
| 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% | 14,765 |
| Apr 10, 2026 | 7,770.00 | 7,860.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.82% | 17,274 |
| 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% | 11,617 |
| 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% | 19,634 |
| Apr 1, 2026 | 7,860.00 | 8,350.00 | 7,860.00 | 8,250.00 | 8,250.00 | 4.56% | 14,792 |
| 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% | 18,354 |
| Mar 27, 2026 | 8,140.00 | 8,260.00 | 7,920.00 | 8,200.00 | 8,200.00 | - | 15,514 |
| Mar 26, 2026 | 8,330.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | -1.56% | 12,949 |
| Mar 25, 2026 | 8,250.00 | 8,600.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.48% | 23,571 |
| Mar 24, 2026 | 8,250.00 | 8,430.00 | 7,970.00 | 8,290.00 | 8,290.00 | 0.61% | 18,963 |
| Mar 23, 2026 | 8,490.00 | 8,490.00 | 8,070.00 | 8,240.00 | 8,240.00 | -3.63% | 25,733 |
| 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% | 32,995 |
| Mar 18, 2026 | 8,540.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | -1.17% | 53,801 |
| Mar 17, 2026 | 8,480.00 | 8,640.00 | 8,350.00 | 8,540.00 | 8,540.00 | 0.35% | 20,118 |
| Mar 16, 2026 | 8,500.00 | 9,060.00 | 8,390.00 | 8,510.00 | 8,510.00 | 0.47% | 40,537 |
| Mar 13, 2026 | 8,360.00 | 8,600.00 | 8,020.00 | 8,470.00 | 8,470.00 | 0.95% | 37,327 |
| Mar 12, 2026 | 8,280.00 | 8,470.00 | 8,020.00 | 8,390.00 | 8,390.00 | 1.33% | 39,200 |
| Mar 11, 2026 | 8,350.00 | 8,350.00 | 8,070.00 | 8,280.00 | 8,280.00 | 3.24% | 32,374 |
| Mar 10, 2026 | 8,480.00 | 8,480.00 | 7,960.00 | 8,020.00 | 8,020.00 | 0.12% | 25,049 |
| Mar 9, 2026 | 8,000.00 | 8,080.00 | 7,720.00 | 8,010.00 | 8,010.00 | -4.30% | 48,950 |
| Mar 6, 2026 | 8,200.00 | 8,500.00 | 7,910.00 | 8,370.00 | 8,370.00 | 1.82% | 30,172 |
| Mar 5, 2026 | 8,120.00 | 8,400.00 | 7,910.00 | 8,220.00 | 8,220.00 | 6.75% | 77,302 |
| Mar 4, 2026 | 8,490.00 | 8,500.00 | 7,280.00 | 7,700.00 | 7,700.00 | -11.90% | 223,231 |
| Mar 3, 2026 | 9,010.00 | 9,150.00 | 8,480.00 | 8,740.00 | 8,740.00 | -4.48% | 58,068 |
| Feb 27, 2026 | 9,150.00 | 9,530.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | 55,734 |
| Feb 26, 2026 | 9,570.00 | 10,070.00 | 9,120.00 | 9,150.00 | 9,150.00 | -4.39% | 149,169 |
| Feb 25, 2026 | 9,620.00 | 9,740.00 | 9,410.00 | 9,570.00 | 9,570.00 | 0.21% | 52,074 |