Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea
· Delayed Price · Currency is KRW 8,370.00
+150.00 (1.82%)
At close: Mar 6, 2026
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 9,700.00 | 9,770.00 | 9,480.00 | 9,550.00 | 9,550.00 | -2.55% | 54,830 |
| Feb 23, 2026 | 9,930.00 | 9,930.00 | 9,660.00 | 9,800.00 | 9,800.00 | -1.41% | 54,214 |
| Feb 20, 2026 | 9,800.00 | 10,020.00 | 9,610.00 | 9,940.00 | 9,940.00 | 1.02% | 77,703 |
| Feb 19, 2026 | 10,010.00 | 10,010.00 | 9,700.00 | 9,840.00 | 9,840.00 | -1.50% | 95,699 |
| Feb 13, 2026 | 10,240.00 | 10,290.00 | 9,930.00 | 9,990.00 | 9,990.00 | -3.38% | 81,405 |
| Feb 12, 2026 | 10,250.00 | 10,590.00 | 9,920.00 | 10,340.00 | 10,340.00 | 1.67% | 181,372 |
| Feb 11, 2026 | 10,320.00 | 10,930.00 | 10,060.00 | 10,170.00 | 10,170.00 | - | 581,100 |
| Feb 10, 2026 | 11,250.00 | 11,440.00 | 10,130.00 | 10,170.00 | 10,170.00 | -7.96% | 702,879 |
| Feb 9, 2026 | 8,780.00 | 11,050.00 | 8,720.00 | 11,050.00 | 11,050.00 | 30.00% | 1,517,551 |
| Feb 6, 2026 | 8,700.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | -2.30% | 66,051 |
| Feb 5, 2026 | 9,240.00 | 9,610.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.81% | 265,211 |
| Feb 4, 2026 | 8,690.00 | 8,950.00 | 8,340.00 | 8,860.00 | 8,860.00 | 1.96% | 17,953 |
| Feb 3, 2026 | 8,650.00 | 8,700.00 | 8,210.00 | 8,690.00 | 8,690.00 | 2.72% | 36,129 |
| Feb 2, 2026 | 8,890.00 | 8,890.00 | 8,290.00 | 8,460.00 | 8,460.00 | -4.73% | 62,120 |
| Jan 30, 2026 | 9,180.00 | 9,180.00 | 8,800.00 | 8,880.00 | 8,880.00 | -3.37% | 38,856 |
| Jan 29, 2026 | 9,230.00 | 9,250.00 | 8,990.00 | 9,190.00 | 9,190.00 | -0.43% | 24,864 |
| Jan 28, 2026 | 9,230.00 | 9,380.00 | 9,140.00 | 9,230.00 | 9,230.00 | 0.33% | 26,631 |
| Jan 27, 2026 | 9,230.00 | 9,250.00 | 8,900.00 | 9,200.00 | 9,200.00 | -0.33% | 19,419 |
| Jan 26, 2026 | 9,050.00 | 9,270.00 | 8,840.00 | 9,230.00 | 9,230.00 | 2.90% | 29,997 |
| Jan 23, 2026 | 8,700.00 | 9,040.00 | 8,590.00 | 8,970.00 | 8,970.00 | 4.06% | 21,584 |
| Jan 22, 2026 | 8,590.00 | 8,730.00 | 8,330.00 | 8,620.00 | 8,620.00 | 0.35% | 44,239 |
| Jan 21, 2026 | 9,000.00 | 9,000.00 | 8,590.00 | 8,590.00 | 8,590.00 | -5.08% | 36,169 |
| Jan 20, 2026 | 8,950.00 | 9,240.00 | 8,750.00 | 9,050.00 | 9,050.00 | 1.12% | 35,103 |
| Jan 19, 2026 | 9,000.00 | 9,260.00 | 8,630.00 | 8,950.00 | 8,950.00 | 2.05% | 44,056 |
| Jan 16, 2026 | 8,910.00 | 9,090.00 | 8,510.00 | 8,770.00 | 8,770.00 | -1.46% | 23,136 |
| Jan 15, 2026 | 8,760.00 | 8,900.00 | 8,510.00 | 8,900.00 | 8,900.00 | 1.71% | 21,749 |
| Jan 14, 2026 | 8,800.00 | 9,020.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.57% | 20,312 |
| Jan 13, 2026 | 8,940.00 | 8,940.00 | 8,630.00 | 8,800.00 | 8,800.00 | -1.57% | 22,384 |
| Jan 12, 2026 | 8,860.00 | 9,180.00 | 8,760.00 | 8,940.00 | 8,940.00 | 1.13% | 29,351 |
| Jan 9, 2026 | 8,830.00 | 8,990.00 | 8,650.00 | 8,840.00 | 8,840.00 | 0.11% | 20,708 |
| Jan 8, 2026 | 9,050.00 | 9,060.00 | 8,630.00 | 8,830.00 | 8,830.00 | -2.86% | 47,592 |
| Jan 7, 2026 | 9,420.00 | 9,460.00 | 8,910.00 | 9,090.00 | 9,090.00 | -3.40% | 38,281 |
| Jan 6, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,410.00 | 9,410.00 | -0.95% | 28,009 |
| Jan 5, 2026 | 9,890.00 | 9,900.00 | 9,430.00 | 9,500.00 | 9,500.00 | -3.94% | 25,611 |
| Jan 2, 2026 | 9,450.00 | 9,990.00 | 9,450.00 | 9,890.00 | 9,890.00 | 3.89% | 20,509 |
| Dec 30, 2025 | 9,620.00 | 9,620.00 | 9,290.00 | 9,520.00 | 9,520.00 | 0.11% | 17,731 |
| Dec 29, 2025 | 9,150.00 | 9,510.00 | 9,090.00 | 9,510.00 | 9,510.00 | 3.93% | 45,481 |
| Dec 26, 2025 | 9,490.00 | 9,520.00 | 9,030.00 | 9,150.00 | 9,150.00 | -4.39% | 42,309 |
| Dec 24, 2025 | 9,630.00 | 9,710.00 | 9,340.00 | 9,570.00 | 9,570.00 | -0.62% | 30,511 |
| Dec 23, 2025 | 10,200.00 | 10,200.00 | 9,520.00 | 9,630.00 | 9,630.00 | -3.89% | 49,582 |
| Dec 22, 2025 | 9,960.00 | 10,290.00 | 9,930.00 | 10,020.00 | 10,020.00 | 1.21% | 17,254 |
| Dec 19, 2025 | 9,760.00 | 9,950.00 | 9,500.00 | 9,900.00 | 9,900.00 | 1.43% | 31,971 |
| Dec 18, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,760.00 | -0.41% | 22,606 |
| Dec 17, 2025 | 9,860.00 | 9,930.00 | 9,620.00 | 9,800.00 | 9,800.00 | -0.51% | 22,678 |
| Dec 16, 2025 | 9,920.00 | 10,070.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.79% | 22,505 |
| Dec 15, 2025 | 10,220.00 | 10,220.00 | 9,920.00 | 10,030.00 | 10,030.00 | -2.34% | 25,040 |
| Dec 12, 2025 | 10,050.00 | 10,280.00 | 9,950.00 | 10,270.00 | 10,270.00 | 2.19% | 27,390 |
| Dec 11, 2025 | 10,100.00 | 10,150.00 | 9,900.00 | 10,050.00 | 10,050.00 | -0.50% | 23,836 |
| Dec 10, 2025 | 10,130.00 | 10,240.00 | 9,970.00 | 10,100.00 | 10,100.00 | -0.30% | 16,324 |
| Dec 9, 2025 | 10,220.00 | 10,330.00 | 9,940.00 | 10,130.00 | 10,130.00 | -0.88% | 21,646 |
| Dec 8, 2025 | 10,300.00 | 10,380.00 | 10,010.00 | 10,220.00 | 10,220.00 | -0.78% | 15,702 |
| Dec 5, 2025 | 10,110.00 | 10,380.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 16,331 |
| Dec 4, 2025 | 10,370.00 | 10,480.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.68% | 20,115 |
| Dec 3, 2025 | 10,610.00 | 10,640.00 | 10,260.00 | 10,370.00 | 10,370.00 | -2.63% | 22,184 |
| Dec 2, 2025 | 10,490.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 1.53% | 18,439 |
| Dec 1, 2025 | 10,380.00 | 10,600.00 | 10,115.00 | 10,490.00 | 10,490.00 | 1.06% | 47,182 |
| Nov 28, 2025 | 10,020.00 | 10,480.00 | 10,020.00 | 10,380.00 | 10,380.00 | 3.59% | 22,846 |
| Nov 27, 2025 | 10,150.00 | 10,180.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.30% | 17,472 |
| Nov 26, 2025 | 9,800.00 | 10,050.00 | 9,740.00 | 10,050.00 | 10,050.00 | 2.45% | 40,145 |
| Nov 25, 2025 | 9,730.00 | 9,940.00 | 9,620.00 | 9,810.00 | 9,810.00 | 1.13% | 38,866 |
| Nov 24, 2025 | 9,780.00 | 9,890.00 | 9,530.00 | 9,700.00 | 9,700.00 | -1.02% | 37,097 |
| Nov 21, 2025 | 9,800.00 | 9,860.00 | 9,530.00 | 9,800.00 | 9,800.00 | -3.16% | 53,136 |
| Nov 20, 2025 | 10,120.00 | 10,390.00 | 9,980.00 | 10,120.00 | 10,120.00 | -0.10% | 82,245 |
| Nov 19, 2025 | 10,070.00 | 10,410.00 | 9,920.00 | 10,130.00 | 10,130.00 | -0.49% | 49,041 |
| Nov 18, 2025 | 10,780.00 | 10,780.00 | 10,110.00 | 10,180.00 | 10,180.00 | -5.57% | 74,214 |
| Nov 17, 2025 | 11,560.00 | 11,720.00 | 10,000.00 | 10,780.00 | 10,780.00 | -8.02% | 217,261 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,590.00 | 11,720.00 | 11,720.00 | -5.48% | 63,998 |
| Nov 13, 2025 | 12,620.00 | 12,690.00 | 12,230.00 | 12,400.00 | 12,400.00 | -1.82% | 32,826 |
| Nov 12, 2025 | 12,360.00 | 12,750.00 | 12,250.00 | 12,630.00 | 12,630.00 | 1.85% | 51,171 |
| Nov 11, 2025 | 12,250.00 | 13,270.00 | 12,150.00 | 12,400.00 | 12,400.00 | 1.56% | 77,514 |
| Nov 10, 2025 | 11,960.00 | 12,470.00 | 11,910.00 | 12,210.00 | 12,210.00 | 2.35% | 58,558 |
| Nov 7, 2025 | 12,620.00 | 12,620.00 | 11,690.00 | 11,930.00 | 11,930.00 | -5.69% | 73,291 |
| Nov 6, 2025 | 13,100.00 | 13,300.00 | 12,500.00 | 12,650.00 | 12,650.00 | -3.36% | 74,284 |
| Nov 5, 2025 | 13,800.00 | 13,800.00 | 12,600.00 | 13,090.00 | 13,090.00 | -5.83% | 89,783 |
| Nov 4, 2025 | 14,180.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | -1.84% | 50,057 |
| Nov 3, 2025 | 13,190.00 | 14,400.00 | 12,950.00 | 14,160.00 | 14,160.00 | 9.43% | 155,554 |
| Oct 31, 2025 | 12,690.00 | 12,970.00 | 12,500.00 | 12,940.00 | 12,940.00 | 1.89% | 24,275 |
| Oct 30, 2025 | 13,080.00 | 13,080.00 | 12,470.00 | 12,700.00 | 12,700.00 | -2.91% | 69,122 |
| Oct 29, 2025 | 13,530.00 | 13,530.00 | 12,880.00 | 13,080.00 | 13,080.00 | -2.32% | 31,492 |
| Oct 28, 2025 | 13,370.00 | 13,530.00 | 13,140.00 | 13,390.00 | 13,390.00 | 0.15% | 30,879 |
| Oct 27, 2025 | 13,130.00 | 13,460.00 | 13,010.00 | 13,370.00 | 13,370.00 | 1.91% | 46,750 |
| Oct 24, 2025 | 13,000.00 | 13,190.00 | 12,610.00 | 13,120.00 | 13,120.00 | 2.50% | 56,245 |
| Oct 23, 2025 | 13,090.00 | 13,090.00 | 12,740.00 | 12,800.00 | 12,800.00 | -2.29% | 22,843 |
| Oct 22, 2025 | 13,070.00 | 13,120.00 | 12,550.00 | 13,100.00 | 13,100.00 | 0.31% | 39,131 |
| Oct 21, 2025 | 12,900.00 | 13,240.00 | 12,850.00 | 13,060.00 | 13,060.00 | 0.54% | 26,768 |
| Oct 20, 2025 | 12,780.00 | 13,100.00 | 12,690.00 | 12,990.00 | 12,990.00 | 1.09% | 45,291 |
| Oct 17, 2025 | 13,670.00 | 13,670.00 | 12,840.00 | 12,850.00 | 12,850.00 | -6.00% | 74,020 |
| Oct 16, 2025 | 13,770.00 | 14,380.00 | 13,500.00 | 13,670.00 | 13,670.00 | -0.65% | 53,470 |
| Oct 15, 2025 | 13,170.00 | 13,800.00 | 13,170.00 | 13,760.00 | 13,760.00 | 3.69% | 31,066 |
| Oct 14, 2025 | 13,580.00 | 13,750.00 | 13,150.00 | 13,270.00 | 13,270.00 | -2.28% | 44,913 |
| Oct 13, 2025 | 13,100.00 | 13,670.00 | 12,810.00 | 13,580.00 | 13,580.00 | 1.95% | 50,841 |
| Oct 10, 2025 | 13,520.00 | 13,710.00 | 13,180.00 | 13,320.00 | 13,320.00 | -2.42% | 65,688 |