Skip to main content
GeneMatrix Inc. (KOSDAQ:109820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
-45.00 (-2.16%)
At close: Apr 28, 2026

GeneMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,035.002,080.002,000.002,065.002,065.001.47%60,026
Apr 28, 20262,080.002,150.002,030.002,035.002,035.00-2.16%84,365
Apr 27, 20262,120.002,140.002,070.002,080.002,080.00-1.42%66,654
Apr 24, 20262,115.002,145.002,075.002,110.002,110.000.24%95,800
Apr 23, 20262,135.002,175.002,105.002,105.002,105.00-1.17%100,136
Apr 22, 20262,135.002,225.002,095.002,130.002,130.00-0.23%134,744
Apr 21, 20262,290.002,290.002,130.002,135.002,135.00-6.36%238,848
Apr 20, 20262,350.002,520.002,195.002,280.002,280.00-5.00%956,683
Apr 17, 20262,380.002,795.002,225.002,400.002,400.007.14%4,210,508
Apr 16, 20262,050.002,360.002,050.002,240.002,240.0010.34%458,705
Apr 15, 20262,020.002,050.002,000.002,030.002,030.000.50%25,105
Apr 14, 20262,000.002,050.001,999.002,020.002,020.001.05%18,815
Apr 13, 20262,000.002,045.001,990.001,999.001,999.00-0.55%29,555
Apr 10, 20261,953.002,010.001,924.002,010.002,010.004.04%30,593
Apr 9, 20261,931.001,935.001,905.001,932.001,932.000.05%18,050
Apr 8, 20261,908.001,972.001,908.001,931.001,931.001.69%31,923
Apr 7, 20261,932.001,932.001,895.001,899.001,899.00-1.35%33,954
Apr 6, 20261,970.001,979.001,891.001,925.001,925.00-0.10%46,528
Apr 3, 20261,938.001,970.001,916.001,927.001,927.000.05%10,039
Apr 2, 20261,964.002,010.001,912.001,926.001,926.00-1.93%30,924
Apr 1, 20261,950.001,979.001,950.001,964.001,964.003.37%23,873
Mar 31, 20261,992.001,992.001,900.001,900.001,900.00-3.89%43,029
Mar 30, 20261,971.002,020.001,971.001,977.001,977.00-2.37%33,422
Mar 27, 20262,020.002,035.001,985.002,025.002,025.00-0.49%68,320
Mar 26, 20262,070.002,070.002,015.002,035.002,035.00-0.25%16,549
Mar 25, 20262,050.002,080.002,020.002,040.002,040.00-0.49%50,914
Mar 24, 20262,075.002,075.001,992.002,050.002,050.002.96%55,108
Mar 23, 20262,065.002,105.001,982.001,991.001,991.00-4.28%77,870
Mar 20, 20262,055.002,100.002,055.002,080.002,080.000.97%35,608
Mar 19, 20262,075.002,100.002,055.002,060.002,060.00-1.44%38,972
Mar 18, 20262,110.002,135.002,065.002,090.002,090.00-0.71%58,030
Mar 17, 20262,125.002,150.002,105.002,105.002,105.00-0.94%35,490
Mar 16, 20262,220.002,220.002,050.002,125.002,125.00-3.41%65,845
Mar 13, 20262,150.002,200.002,100.002,200.002,200.002.09%59,325
Mar 12, 20262,155.002,180.002,140.002,155.002,155.00-0.23%31,845
Mar 11, 20262,160.002,200.002,150.002,160.002,160.00-24,954
Mar 10, 20262,280.002,280.002,140.002,160.002,160.000.93%39,305
Mar 9, 20262,050.002,250.002,050.002,140.002,140.00-3.60%106,210
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