Skip to main content
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-5.00 (-0.22%)
At close: Mar 6, 2026

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,225.002,265.002,175.002,220.002,220.00-0.22%58,777
Mar 5, 20262,185.002,245.002,070.002,225.002,225.007.49%89,013
Mar 4, 20262,240.002,240.001,897.002,070.002,070.00-8.20%176,830
Mar 3, 20262,255.002,340.002,250.002,255.002,255.00-1.74%139,918
Feb 27, 20262,285.002,325.002,270.002,295.002,295.00-0.43%100,980
Feb 26, 20262,385.002,385.002,290.002,305.002,305.00-3.35%194,522
Feb 25, 20262,445.002,445.002,380.002,385.002,385.00-1.65%73,314
Feb 24, 20262,415.002,425.002,360.002,425.002,425.001.46%44,493
Feb 23, 20262,405.002,425.002,375.002,390.002,390.00-0.62%55,459
Feb 20, 20262,470.002,470.002,375.002,405.002,405.00-2.04%125,137
Feb 19, 20262,485.002,495.002,435.002,455.002,455.00-0.20%78,120
Feb 13, 20262,470.002,500.002,430.002,460.002,460.00-1.20%72,557
Feb 12, 20262,495.002,510.002,445.002,490.002,490.00-0.20%74,776
Feb 11, 20262,500.002,550.002,475.002,495.002,495.000.20%93,420
Feb 10, 20262,450.002,515.002,430.002,490.002,490.001.01%82,272
Feb 9, 20262,445.002,500.002,425.002,465.002,465.00-111,005
Feb 6, 20262,470.002,555.002,400.002,465.002,465.00-0.20%182,235
Feb 5, 20262,455.002,500.002,425.002,470.002,470.001.23%98,833
Feb 4, 20262,470.002,555.002,410.002,440.002,440.000.21%109,178
Feb 3, 20262,480.002,495.002,415.002,435.002,435.00-1.42%74,334
Feb 2, 20262,520.002,560.002,370.002,470.002,470.001.65%181,225
Jan 30, 20262,510.002,510.002,425.002,430.002,430.00-3.19%82,875
Jan 29, 20262,500.002,575.002,430.002,510.002,510.000.40%105,045
Jan 28, 20262,435.002,545.002,430.002,500.002,500.003.09%169,814
Jan 27, 20262,460.002,470.002,390.002,425.002,425.00-49,233
Jan 26, 20262,345.002,425.002,345.002,425.002,425.003.63%66,310
Jan 23, 20262,270.002,370.002,270.002,340.002,340.003.08%74,360
Jan 22, 20262,270.002,305.002,260.002,270.002,270.00-0.44%65,670
Jan 21, 20262,305.002,335.002,215.002,280.002,280.00-2.56%131,086
Jan 20, 20262,320.002,370.002,300.002,340.002,340.000.86%66,006
Jan 19, 20262,400.002,400.002,305.002,320.002,320.00-1.69%80,240
Jan 16, 20262,355.002,370.002,345.002,360.002,360.00-0.42%49,069
Jan 15, 20262,390.002,390.002,345.002,370.002,370.00-0.84%69,523
Jan 14, 20262,375.002,420.002,365.002,390.002,390.000.63%51,218
Jan 13, 20262,410.002,410.002,370.002,375.002,375.00-1.04%67,247
Jan 12, 20262,410.002,460.002,390.002,400.002,400.00-0.21%44,232
Jan 9, 20262,405.002,430.002,395.002,405.002,405.00-37,256
Jan 8, 20262,440.002,440.002,395.002,405.002,405.00-1.43%72,169
Jan 7, 20262,480.002,510.002,410.002,440.002,440.00-2.40%74,766
Jan 6, 20262,455.002,500.002,455.002,500.002,500.001.21%42,980
Jan 5, 20262,455.002,485.002,455.002,470.002,470.00-0.40%58,142
Jan 2, 20262,455.002,485.002,435.002,480.002,480.001.02%62,194
Dec 30, 20252,445.002,475.002,430.002,455.002,455.000.41%28,822
Dec 29, 20252,415.002,445.002,395.002,445.002,445.000.62%46,597
Dec 26, 20252,430.002,455.002,415.002,430.002,430.00-0.21%36,626
Dec 24, 20252,425.002,445.002,415.002,435.002,435.000.41%59,501
Dec 23, 20252,465.002,465.002,425.002,425.002,425.00-0.82%46,992
Dec 22, 20252,435.002,470.002,435.002,445.002,445.000.41%31,969
Dec 19, 20252,425.002,480.002,425.002,435.002,435.000.41%30,489
Dec 18, 20252,470.002,470.002,415.002,425.002,425.00-1.42%71,659
Dec 17, 20252,485.002,485.002,460.002,460.002,460.00-0.40%34,905
Dec 16, 20252,485.002,505.002,455.002,470.002,470.00-1.59%52,862
Dec 15, 20252,525.002,530.002,490.002,510.002,510.00-0.59%34,960
Dec 12, 20252,530.002,555.002,495.002,525.002,525.00-0.20%85,604
Dec 11, 20252,490.002,575.002,485.002,530.002,530.001.81%114,944
Dec 10, 20252,470.002,505.002,440.002,485.002,485.001.84%50,020
Dec 9, 20252,465.002,480.002,420.002,440.002,440.00-0.81%128,725
Dec 8, 20252,505.002,530.002,450.002,460.002,460.00-2.57%101,362
Dec 5, 20252,525.002,535.002,490.002,525.002,525.00-29,527
Dec 4, 20252,535.002,560.002,495.002,525.002,525.00-0.39%48,045
Dec 3, 20252,515.002,560.002,510.002,535.002,535.000.80%50,035
Dec 2, 20252,505.002,560.002,490.002,515.002,515.00-0.40%34,527
Dec 1, 20252,535.002,570.002,510.002,525.002,525.00-0.79%48,087
Nov 28, 20252,540.002,550.002,500.002,545.002,545.001.80%69,127
Nov 27, 20252,545.002,545.002,470.002,500.002,500.00-36,904
Nov 26, 20252,460.002,540.002,460.002,500.002,500.001.63%54,000
Nov 25, 20252,500.002,630.002,455.002,460.002,460.00-1.01%71,400
Nov 24, 20252,505.002,560.002,485.002,485.002,485.00-1.58%49,637
Nov 21, 20252,480.002,570.002,480.002,525.002,525.000.40%74,665
Nov 20, 20252,460.002,525.002,460.002,515.002,515.001.62%32,178
Nov 19, 20252,490.002,525.002,445.002,475.002,475.00-1.98%89,892
Nov 18, 20252,545.002,570.002,460.002,525.002,525.00-0.79%120,339
Nov 17, 20252,540.002,550.002,510.002,545.002,545.000.39%59,071
Nov 14, 20252,535.002,615.002,490.002,535.002,535.000.20%152,907
Nov 13, 20252,540.002,580.002,510.002,530.002,530.00-78,496
Nov 12, 20252,500.002,615.002,495.002,530.002,530.000.20%177,978
Nov 11, 20252,495.002,580.002,450.002,525.002,525.001.20%140,932
Nov 10, 20252,425.002,530.002,425.002,495.002,495.001.84%68,279
Nov 7, 20252,475.002,505.002,435.002,450.002,450.00-1.01%162,421
Nov 6, 20252,500.002,550.002,460.002,475.002,475.00-1.00%48,908
Nov 5, 20252,560.002,560.002,425.002,500.002,500.00-0.60%84,877
Nov 4, 20252,420.002,570.002,420.002,515.002,515.003.93%165,953
Nov 3, 20252,460.002,500.002,405.002,420.002,420.00-2.02%127,605
Oct 31, 20252,460.002,500.002,445.002,470.002,470.000.41%78,237
Oct 30, 20252,480.002,545.002,420.002,460.002,460.00-1.01%152,188
Oct 29, 20252,540.002,580.002,460.002,485.002,485.00-2.17%152,557
Oct 28, 20252,540.002,625.002,525.002,540.002,540.00-109,425
Oct 27, 20252,495.002,560.002,490.002,540.002,540.001.80%131,628
Oct 24, 20252,525.002,575.002,490.002,495.002,495.00-1.19%112,247
Oct 23, 20252,535.002,575.002,525.002,525.002,525.00-1.17%77,512
Oct 22, 20252,535.002,595.002,515.002,555.002,555.00-90,949
Oct 21, 20252,560.002,610.002,545.002,555.002,555.00-0.97%136,399
Oct 20, 20252,525.002,590.002,520.002,580.002,580.001.57%69,337
Oct 17, 20252,585.002,620.002,530.002,540.002,540.00-1.74%133,503
Oct 16, 20252,595.002,630.002,540.002,585.002,585.00-0.39%108,490
Oct 15, 20252,580.002,645.002,555.002,595.002,595.000.58%95,335
Oct 14, 20252,605.002,655.002,560.002,580.002,580.00-0.58%175,204
Oct 13, 20252,600.002,645.002,540.002,595.002,595.00-1.70%140,835
Oct 10, 20252,680.002,700.002,600.002,640.002,640.00-1.49%154,903
Oct 2, 20252,605.002,695.002,580.002,680.002,680.004.28%159,595