Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea
· Delayed Price · Currency is KRW 8,490.00
-30.00 (-0.35%)
At close: Apr 28, 2026
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,490.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1.18% | 26,743 |
| Apr 28, 2026 | 8,520.00 | 8,580.00 | 8,410.00 | 8,490.00 | 8,490.00 | -0.35% | 30,323 |
| Apr 27, 2026 | 8,520.00 | 8,600.00 | 8,450.00 | 8,520.00 | 8,520.00 | -0.12% | 23,938 |
| Apr 24, 2026 | 8,410.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.47% | 22,693 |
| Apr 23, 2026 | 8,650.00 | 8,690.00 | 8,300.00 | 8,490.00 | 8,490.00 | -2.41% | 39,382 |
| Apr 22, 2026 | 8,450.00 | 8,710.00 | 8,360.00 | 8,700.00 | 8,700.00 | 2.96% | 31,641 |
| Apr 21, 2026 | 8,680.00 | 8,830.00 | 8,390.00 | 8,450.00 | 8,450.00 | -3.32% | 68,629 |
| Apr 20, 2026 | 8,770.00 | 8,940.00 | 8,440.00 | 8,740.00 | 8,740.00 | -0.46% | 60,156 |
| Apr 17, 2026 | 9,230.00 | 9,550.00 | 8,670.00 | 8,780.00 | 8,780.00 | -4.88% | 211,741 |
| Apr 16, 2026 | 8,500.00 | 10,420.00 | 8,300.00 | 9,230.00 | 9,230.00 | 11.47% | 708,290 |
| Apr 15, 2026 | 8,120.00 | 8,390.00 | 8,120.00 | 8,280.00 | 8,280.00 | 2.22% | 37,041 |
| Apr 14, 2026 | 7,930.00 | 8,180.00 | 7,930.00 | 8,100.00 | 8,100.00 | 2.27% | 23,872 |
| Apr 13, 2026 | 7,760.00 | 7,980.00 | 7,590.00 | 7,920.00 | 7,920.00 | 1.28% | 14,765 |
| Apr 10, 2026 | 7,770.00 | 7,860.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.82% | 17,274 |
| Apr 9, 2026 | 7,920.00 | 7,920.00 | 7,600.00 | 7,680.00 | 7,680.00 | -2.04% | 21,342 |
| Apr 8, 2026 | 7,810.00 | 7,960.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2.08% | 60,862 |
| Apr 7, 2026 | 7,830.00 | 8,040.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.92% | 11,617 |
| Apr 6, 2026 | 7,890.00 | 8,140.00 | 7,600.00 | 7,830.00 | 7,830.00 | 0.64% | 10,564 |
| Apr 3, 2026 | 8,080.00 | 8,080.00 | 7,650.00 | 7,780.00 | 7,780.00 | -1.52% | 22,328 |
| Apr 2, 2026 | 8,190.00 | 8,340.00 | 7,730.00 | 7,900.00 | 7,900.00 | -4.24% | 19,634 |
| Apr 1, 2026 | 7,860.00 | 8,350.00 | 7,860.00 | 8,250.00 | 8,250.00 | 4.56% | 14,792 |
| Mar 31, 2026 | 8,010.00 | 8,050.00 | 7,800.00 | 7,890.00 | 7,890.00 | -2.47% | 16,070 |
| Mar 30, 2026 | 8,020.00 | 8,410.00 | 7,810.00 | 8,090.00 | 8,090.00 | -1.34% | 18,354 |
| Mar 27, 2026 | 8,140.00 | 8,260.00 | 7,920.00 | 8,200.00 | 8,200.00 | - | 15,514 |
| Mar 26, 2026 | 8,330.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | -1.56% | 12,949 |
| Mar 25, 2026 | 8,250.00 | 8,600.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.48% | 23,571 |
| Mar 24, 2026 | 8,250.00 | 8,430.00 | 7,970.00 | 8,290.00 | 8,290.00 | 0.61% | 18,963 |
| Mar 23, 2026 | 8,490.00 | 8,490.00 | 8,070.00 | 8,240.00 | 8,240.00 | -3.63% | 25,733 |
| Mar 20, 2026 | 8,490.00 | 8,680.00 | 8,370.00 | 8,550.00 | 8,550.00 | 0.71% | 52,735 |
| Mar 19, 2026 | 8,300.00 | 8,510.00 | 8,100.00 | 8,490.00 | 8,490.00 | 0.59% | 32,995 |
| Mar 18, 2026 | 8,540.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | -1.17% | 53,801 |
| Mar 17, 2026 | 8,480.00 | 8,640.00 | 8,350.00 | 8,540.00 | 8,540.00 | 0.35% | 20,118 |
| Mar 16, 2026 | 8,500.00 | 9,060.00 | 8,390.00 | 8,510.00 | 8,510.00 | 0.47% | 40,537 |
| Mar 13, 2026 | 8,360.00 | 8,600.00 | 8,020.00 | 8,470.00 | 8,470.00 | 0.95% | 37,327 |
| Mar 12, 2026 | 8,280.00 | 8,470.00 | 8,020.00 | 8,390.00 | 8,390.00 | 1.33% | 39,200 |
| Mar 11, 2026 | 8,350.00 | 8,350.00 | 8,070.00 | 8,280.00 | 8,280.00 | 3.24% | 32,374 |
| Mar 10, 2026 | 8,480.00 | 8,480.00 | 7,960.00 | 8,020.00 | 8,020.00 | 0.12% | 25,049 |
| 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 |