Skip to main content
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
0.00 (0.00%)
At close: Dec 5, 2025

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,675.002,710.002,480.002,570.002,570.00-4.10%313,508
Sep 30, 20252,705.002,745.002,655.002,680.002,680.00-1.29%105,607
Sep 29, 20252,725.002,775.002,650.002,715.002,715.00-0.18%156,737
Sep 26, 20252,785.002,810.002,680.002,720.002,720.00-4.23%349,270
Sep 25, 20252,810.002,845.002,740.002,840.002,840.001.07%394,022
Sep 24, 20252,860.002,895.002,780.002,810.002,810.00-1.06%320,702
Sep 23, 20252,965.002,990.002,805.002,840.002,840.00-4.54%715,872
Sep 22, 20253,240.003,240.002,975.002,975.002,975.00-8.32%1,197,107
Sep 19, 20253,160.003,600.003,145.003,245.003,245.003.67%5,560,342
Sep 18, 20253,685.003,835.002,950.003,130.003,130.00-1.88%19,344,400
Sep 17, 20252,910.003,190.002,760.003,190.003,190.0029.94%2,203,664
Sep 16, 20252,455.002,490.002,425.002,455.002,455.00-1.01%28,799
Sep 15, 20252,420.002,485.002,420.002,480.002,480.001.64%46,607
Sep 12, 20252,430.002,455.002,400.002,440.002,440.00-48,062
Sep 11, 20252,415.002,455.002,415.002,440.002,440.000.41%12,393
Sep 10, 20252,440.002,440.002,415.002,430.002,430.00-0.41%24,511
Sep 9, 20252,430.002,440.002,405.002,440.002,440.00-38,167
Sep 8, 20252,465.002,465.002,410.002,440.002,440.00-22,449
Sep 5, 20252,440.002,475.002,405.002,440.002,440.000.41%20,467
Sep 4, 20252,420.002,440.002,405.002,430.002,430.000.62%15,506
Sep 3, 20252,390.002,440.002,255.002,415.002,415.001.05%28,069
Sep 2, 20252,375.002,420.002,350.002,390.002,390.001.27%39,063
Sep 1, 20252,400.002,400.002,345.002,360.002,360.00-1.67%64,227
Aug 29, 20252,405.002,430.002,390.002,400.002,400.00-0.83%21,084
Aug 28, 20252,435.002,435.002,400.002,420.002,420.000.41%16,808
Aug 27, 20252,415.002,445.002,390.002,410.002,410.00-1.03%59,768
Aug 26, 20252,480.002,480.002,405.002,435.002,435.00-0.41%35,174
Aug 25, 20252,445.002,480.002,435.002,445.002,445.00-0.61%33,538
Aug 22, 20252,455.002,475.002,445.002,460.002,460.00-0.20%42,098
Aug 21, 20252,455.002,490.002,440.002,465.002,465.000.82%34,696
Aug 20, 20252,485.002,485.002,410.002,445.002,445.00-2.98%59,744
Aug 19, 20252,595.002,595.002,500.002,520.002,520.00-2.89%65,557
Aug 18, 20252,625.002,685.002,570.002,595.002,595.00-1.52%73,715
Aug 14, 20252,680.002,690.002,610.002,635.002,635.00-1.31%46,977
Aug 13, 20252,620.002,750.002,610.002,670.002,670.002.10%204,796
Aug 12, 20252,625.002,675.002,590.002,615.002,615.00-0.38%46,324
Aug 11, 20252,640.002,665.002,595.002,625.002,625.00-0.57%44,343
Aug 8, 20252,625.002,650.002,585.002,640.002,640.001.73%52,587
Aug 7, 20252,630.002,630.002,595.002,595.002,595.00-1.33%28,789
Aug 6, 20252,620.002,655.002,605.002,630.002,630.000.38%23,745
Aug 5, 20252,645.002,700.002,585.002,620.002,620.00-0.95%58,038
Aug 4, 20252,700.002,700.002,605.002,645.002,645.001.15%42,583
Aug 1, 20252,635.002,745.002,595.002,615.002,615.00-0.19%134,085
Jul 31, 20252,660.002,670.002,610.002,620.002,620.00-1.87%43,079
Jul 30, 20252,630.002,710.002,620.002,670.002,670.000.75%54,843
Jul 29, 20252,630.002,670.002,610.002,650.002,650.00-0.19%24,132
Jul 28, 20252,595.002,710.002,580.002,655.002,655.002.12%116,766
Jul 25, 20252,595.002,665.002,585.002,600.002,600.00-39,063
Jul 24, 20252,635.002,670.002,590.002,600.002,600.00-1.33%46,824
Jul 23, 20252,640.002,650.002,610.002,635.002,635.00-55,248
Jul 22, 20252,700.002,710.002,620.002,635.002,635.00-0.75%44,220
Jul 21, 20252,700.002,705.002,655.002,655.002,655.00-1.67%43,672
Jul 18, 20252,735.002,745.002,665.002,700.002,700.00-1.82%54,258
Jul 17, 20252,680.002,770.002,670.002,750.002,750.001.85%77,759
Jul 16, 20252,710.002,745.002,660.002,700.002,700.00-0.37%68,671
Jul 15, 20252,730.002,785.002,675.002,710.002,710.00-0.73%37,485
Jul 14, 20252,705.002,755.002,660.002,730.002,730.000.92%69,173
Jul 11, 20252,700.002,735.002,685.002,705.002,705.000.19%53,237