Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea · Delayed Price · Currency is KRW 5,860.00
+360.00 (6.55%)
At close: Jul 31, 2026
Bi Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6,250.00 | 6,290.00 | 6,020.00 | 6,160.00 | 6,160.00 | -1.44% | 4,134 |
| Jul 16, 2026 | 6,100.00 | 6,390.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.32% | 7,039 |
| Jul 15, 2026 | 6,150.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | 1.95% | 15,178 |
| Jul 14, 2026 | 6,190.00 | 6,220.00 | 5,960.00 | 6,150.00 | 6,150.00 | -0.81% | 10,676 |
| Jul 13, 2026 | 6,210.00 | 6,360.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.16% | 11,923 |
| Jul 10, 2026 | 6,000.00 | 6,250.00 | 5,990.00 | 6,210.00 | 6,210.00 | 3.50% | 7,439 |
| Jul 9, 2026 | 5,900.00 | 6,100.00 | 5,790.00 | 6,000.00 | 6,000.00 | -0.17% | 11,131 |
| Jul 8, 2026 | 6,190.00 | 6,190.00 | 5,830.00 | 6,010.00 | 6,010.00 | -0.33% | 18,540 |
| Jul 7, 2026 | 5,970.00 | 6,150.00 | 5,840.00 | 6,030.00 | 6,030.00 | -0.33% | 5,119 |
| Jul 6, 2026 | 6,090.00 | 6,090.00 | 5,820.00 | 6,050.00 | 6,050.00 | -0.82% | 9,583 |
| Jul 3, 2026 | 6,170.00 | 6,170.00 | 5,680.00 | 6,100.00 | 6,100.00 | 3.04% | 4,186 |
| Jul 2, 2026 | 6,110.00 | 6,110.00 | 5,750.00 | 5,920.00 | 5,920.00 | -3.11% | 11,451 |
| Jul 1, 2026 | 6,030.00 | 6,280.00 | 5,910.00 | 6,110.00 | 6,110.00 | 1.33% | 15,047 |
| Jun 30, 2026 | 5,950.00 | 6,040.00 | 5,870.00 | 6,030.00 | 6,030.00 | 1.34% | 5,830 |
| Jun 29, 2026 | 5,460.00 | 5,960.00 | 5,460.00 | 5,950.00 | 5,950.00 | 4.39% | 13,475 |
| Jun 26, 2026 | 5,810.00 | 5,970.00 | 5,250.00 | 5,700.00 | 5,700.00 | -2.23% | 31,921 |
| Jun 25, 2026 | 5,800.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.34% | 9,500 |
| Jun 24, 2026 | 5,980.00 | 6,250.00 | 5,800.00 | 5,850.00 | 5,850.00 | -2.17% | 12,810 |
| Jun 23, 2026 | 6,110.00 | 6,360.00 | 5,800.00 | 5,980.00 | 5,980.00 | -6.12% | 39,045 |
| Jun 22, 2026 | 6,330.00 | 6,420.00 | 6,100.00 | 6,370.00 | 6,370.00 | -0.16% | 11,963 |
| Jun 19, 2026 | 6,550.00 | 6,550.00 | 6,190.00 | 6,380.00 | 6,380.00 | -2.60% | 18,778 |
| Jun 18, 2026 | 6,800.00 | 6,880.00 | 6,430.00 | 6,550.00 | 6,550.00 | -1.21% | 21,016 |
| Jun 17, 2026 | 6,590.00 | 6,690.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.61% | 11,174 |
| Jun 16, 2026 | 6,620.00 | 6,630.00 | 6,550.00 | 6,590.00 | 6,590.00 | -0.45% | 7,023 |
| Jun 15, 2026 | 6,690.00 | 6,800.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.60% | 12,035 |
| Jun 12, 2026 | 6,600.00 | 6,850.00 | 6,530.00 | 6,660.00 | 6,660.00 | 1.06% | 21,781 |
| Jun 11, 2026 | 6,870.00 | 6,870.00 | 6,340.00 | 6,590.00 | 6,590.00 | 1.38% | 8,893 |
| Jun 10, 2026 | 6,720.00 | 6,720.00 | 6,250.00 | 6,500.00 | 6,500.00 | 0.62% | 13,829 |
| Jun 9, 2026 | 6,330.00 | 6,600.00 | 6,220.00 | 6,460.00 | 6,460.00 | 5.04% | 24,916 |
| Jun 8, 2026 | 6,600.00 | 6,600.00 | 6,080.00 | 6,150.00 | 6,150.00 | -10.48% | 88,197 |
| Jun 5, 2026 | 6,950.00 | 6,960.00 | 6,720.00 | 6,870.00 | 6,870.00 | -1.15% | 25,302 |
| Jun 4, 2026 | 7,100.00 | 7,260.00 | 6,740.00 | 6,950.00 | 6,950.00 | -4.40% | 55,435 |
| Jun 2, 2026 | 7,130.00 | 7,280.00 | 6,630.00 | 7,270.00 | 7,270.00 | -2.02% | 127,859 |
| Jun 1, 2026 | 7,980.00 | 8,380.00 | 7,190.00 | 7,420.00 | 7,420.00 | -7.37% | 163,069 |
| 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 |