Genematrix Inc. 109820
KRX · South Korea · Commercial Services
KRW 1,530.00+1.00 (+0.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,530.00 | +0.07% | KRW 1,554.00 | KRW 1,564.00 | KRW 1,520.00 | 7.35K |
| 2026-10-01 | KRW 1,529.00 | +0.92% | KRW 1,542.00 | KRW 1,542.00 | KRW 1,515.00 | 23.18K |
| 2026-09-30 | KRW 1,515.00 | -1.24% | KRW 1,534.00 | KRW 1,570.00 | KRW 1,512.00 | 25.80K |
| 2026-09-29 | KRW 1,534.00 | -3.28% | KRW 1,586.00 | KRW 1,586.00 | KRW 1,512.00 |
| 42.26K |
| 2026-09-28 | KRW 1,586.00 | -0.06% | KRW 1,572.00 | KRW 1,599.00 | KRW 1,563.00 | 23.07K |
| 2026-09-23 | KRW 1,587.00 | -0.06% | KRW 1,588.00 | KRW 1,596.00 | KRW 1,572.00 | 25.42K |
| 2026-09-22 | KRW 1,588.00 | +0.89% | KRW 1,571.00 | KRW 1,595.00 | KRW 1,566.00 | 33.32K |
| 2026-09-21 | KRW 1,574.00 | -1.01% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,560.00 | 30.68K |
| 2026-09-18 | KRW 1,590.00 | -0.31% | KRW 1,624.00 | KRW 1,624.00 | KRW 1,569.00 | 25.07K |
| 2026-09-17 | KRW 1,595.00 | +0.44% | KRW 1,583.00 | KRW 1,640.00 | KRW 1,576.00 | 26.27K |
| 2026-09-16 | KRW 1,588.00 | -1.31% | KRW 1,596.00 | KRW 1,599.00 | KRW 1,564.00 | 33.03K |
| 2026-09-15 | KRW 1,609.00 | +0.56% | KRW 1,616.00 | KRW 1,653.00 | KRW 1,595.00 | 63.31K |
| 2026-09-14 | KRW 1,600.00 | +1.14% | KRW 1,583.00 | KRW 1,680.00 | KRW 1,583.00 | 121.33K |
| 2026-09-11 | KRW 1,582.00 | +0.25% | KRW 1,610.00 | KRW 1,650.00 | KRW 1,566.00 | 64.33K |
| 2026-09-10 | KRW 1,578.00 | -0.25% | KRW 1,582.00 | KRW 1,599.00 | KRW 1,555.00 | 59.03K |
| 2026-09-09 | KRW 1,582.00 | -1.31% | KRW 1,603.00 | KRW 1,618.00 | KRW 1,552.00 | 34.89K |
| 2026-09-08 | KRW 1,603.00 | -1.66% | KRW 1,621.00 | KRW 1,647.00 | KRW 1,593.00 | 57.51K |
| 2026-09-07 | KRW 1,630.00 | -1.03% | KRW 1,648.00 | KRW 1,650.00 | KRW 1,604.00 | 55.14K |
| 2026-09-04 | KRW 1,647.00 | +0.12% | KRW 1,650.00 | KRW 1,665.00 | KRW 1,630.00 | 71.96K |
| 2026-09-03 | KRW 1,645.00 | +0.49% | KRW 1,650.00 | KRW 1,709.00 | KRW 1,592.00 | 89.02K |
| 2026-09-02 | KRW 1,637.00 | -0.73% | KRW 1,692.00 | KRW 1,850.00 | KRW 1,637.00 | 342.54K |
| 2026-09-01 | KRW 1,649.00 | -1.55% | KRW 1,675.00 | KRW 1,690.00 | KRW 1,610.00 | 116.45K |
| 2026-08-31 | KRW 1,675.00 | +1.21% | KRW 1,657.00 | KRW 1,875.00 | KRW 1,634.00 | 491.66K |
| 2026-08-28 | KRW 1,655.00 | +9.03% | KRW 1,533.00 | KRW 1,895.00 | KRW 1,533.00 | 1.27M |
| 2026-08-27 | KRW 1,518.00 | -0.72% | KRW 1,529.00 | KRW 1,579.00 | KRW 1,490.00 | 80.84K |
| 2026-08-26 | KRW 1,529.00 | +1.59% | KRW 1,510.00 | KRW 1,660.00 | KRW 1,505.00 | 198.85K |
| 2026-08-25 | KRW 1,505.00 | -5.94% | KRW 1,596.00 | KRW 1,596.00 | KRW 1,443.00 | 272.51K |
| 2026-08-24 | KRW 1,600.00 | +11.89% | KRW 1,550.00 | KRW 1,831.00 | KRW 1,494.00 | 2.28M |
| 2026-08-21 | KRW 1,430.00 | -1.45% | KRW 1,437.00 | KRW 1,469.00 | KRW 1,411.00 | 27.70K |
| 2026-08-20 | KRW 1,451.00 | +1.68% | KRW 1,427.00 | KRW 1,499.00 | KRW 1,427.00 | 18.56K |
| 2026-08-19 | KRW 1,427.00 | +0.85% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,417.00 | 24.89K |
| 2026-08-18 | KRW 1,415.00 | -4.78% | KRW 1,459.00 | KRW 1,486.00 | KRW 1,415.00 | 22.12K |
| 2026-08-14 | KRW 1,486.00 | +0.07% | KRW 1,470.00 | KRW 1,519.00 | KRW 1,470.00 | 13.18K |
| 2026-08-13 | KRW 1,485.00 | -1.33% | KRW 1,505.00 | KRW 1,516.00 | KRW 1,480.00 | 18.37K |
| 2026-08-12 | KRW 1,505.00 | +0.74% | KRW 1,495.00 | KRW 1,548.00 | KRW 1,474.00 | 39.52K |
| 2026-08-11 | KRW 1,494.00 | +0.81% | KRW 1,493.00 | KRW 1,545.00 | KRW 1,483.00 | 28.20K |
| 2026-08-10 | KRW 1,482.00 | -0.20% | KRW 1,510.00 | KRW 1,510.00 | KRW 1,404.00 | 25.38K |
| 2026-08-07 | KRW 1,485.00 | +1.02% | KRW 1,458.00 | KRW 1,518.00 | KRW 1,458.00 | 31.45K |
| 2026-08-06 | KRW 1,470.00 | -1.87% | KRW 1,500.00 | KRW 1,506.00 | KRW 1,469.00 | 13.01K |
| 2026-08-05 | KRW 1,498.00 | +3.67% | KRW 1,475.00 | KRW 1,500.00 | KRW 1,424.00 | 28.32K |
| 2026-08-04 | KRW 1,445.00 | +7.04% | KRW 1,320.00 | KRW 1,650.00 | KRW 1,320.00 | 101.82K |
| 2026-08-03 | KRW 1,350.00 | +1.89% | KRW 1,374.00 | KRW 1,395.00 | KRW 1,335.00 | 17.76K |
| 2026-07-31 | KRW 1,325.00 | +0.84% | KRW 1,300.00 | KRW 1,363.00 | KRW 1,291.00 | 31.47K |
| 2026-07-30 | KRW 1,314.00 | -2.16% | KRW 1,498.00 | KRW 1,498.00 | KRW 1,201.00 | 36.84K |
| 2026-07-29 | KRW 1,343.00 | -8.14% | KRW 1,456.00 | KRW 1,475.00 | KRW 1,337.00 | 38.62K |
| 2026-07-28 | KRW 1,462.00 | -6.82% | KRW 1,556.00 | KRW 1,558.00 | KRW 1,452.00 | 25.93K |
| 2026-07-27 | KRW 1,569.00 | -1.57% | KRW 1,547.00 | KRW 1,615.00 | KRW 1,536.00 | 19.05K |
| 2026-07-24 | KRW 1,594.00 | +8.81% | KRW 1,448.00 | KRW 1,680.00 | KRW 1,447.00 | 160.71K |
| 2026-07-23 | KRW 1,465.00 | +2.95% | KRW 1,423.00 | KRW 1,467.00 | KRW 1,409.00 | 25.49K |
| 2026-07-22 | KRW 1,423.00 | +1.50% | KRW 1,390.00 | KRW 1,500.00 | KRW 1,390.00 | 16.52K |
| 2026-07-21 | KRW 1,402.00 | +1.52% | KRW 1,377.00 | KRW 1,409.00 | KRW 1,357.00 | 28.74K |
| 2026-07-20 | KRW 1,381.00 | -0.93% | KRW 1,380.00 | KRW 1,395.00 | KRW 1,342.00 | 10.75K |
| 2026-07-16 | KRW 1,394.00 | +3.18% | KRW 1,351.00 | KRW 1,399.00 | KRW 1,351.00 | 26.91K |
| 2026-07-15 | KRW 1,351.00 | +1.66% | KRW 1,320.00 | KRW 1,370.00 | KRW 1,319.00 | 14.27K |
| 2026-07-14 | KRW 1,329.00 | -3.20% | KRW 1,362.00 | KRW 1,373.00 | KRW 1,304.00 | 121.68K |
| 2026-07-13 | KRW 1,373.00 | -2.97% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,369.00 | 18.71K |
| 2026-07-10 | KRW 1,415.00 | +2.91% | KRW 1,375.00 | KRW 1,420.00 | KRW 1,375.00 | 22.69K |
| 2026-07-09 | KRW 1,375.00 | +0.36% | KRW 1,251.00 | KRW 1,390.00 | KRW 1,251.00 | 26.45K |
| 2026-07-08 | KRW 1,370.00 | -0.65% | KRW 1,379.00 | KRW 1,392.00 | KRW 1,345.00 | 32.36K |
| 2026-07-07 | KRW 1,379.00 | -0.93% | KRW 1,380.00 | KRW 1,440.00 | KRW 1,350.00 | 30.36K |
| 2026-07-06 | KRW 1,392.00 | +0.65% | KRW 1,382.00 | KRW 1,446.00 | KRW 1,350.00 | 26.55K |
| 2026-07-03 | KRW 1,383.00 | -1.21% | KRW 1,401.00 | KRW 1,405.00 | KRW 1,354.00 | 21.22K |
| 2026-07-02 | KRW 1,400.00 | -3.05% | KRW 1,445.00 | KRW 1,450.00 | KRW 1,360.00 | 52.13K |
| 2026-07-01 | KRW 1,444.00 | -1.70% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,424.00 | 28.33K |
| 2026-06-30 | KRW 1,469.00 | +0.07% | KRW 1,468.00 | KRW 1,488.00 | KRW 1,450.00 | 10.26K |
| 2026-06-29 | KRW 1,468.00 | +3.45% | KRW 1,418.00 | KRW 1,488.00 | KRW 1,418.00 | 29.28K |
| 2026-06-26 | KRW 1,419.00 | -2.81% | KRW 1,448.00 | KRW 1,448.00 | KRW 1,345.00 | 70.75K |
| 2026-06-25 | KRW 1,460.00 | +0.07% | KRW 1,470.00 | KRW 1,490.00 | KRW 1,434.00 | 30.40K |
| 2026-06-24 | KRW 1,459.00 | -0.82% | KRW 1,470.00 | KRW 1,522.00 | KRW 1,391.00 | 31.76K |
| 2026-06-23 | KRW 1,471.00 | -7.08% | KRW 1,570.00 | KRW 1,581.00 | KRW 1,470.00 | 66.33K |
| 2026-06-22 | KRW 1,583.00 | -5.15% | KRW 1,662.00 | KRW 1,662.00 | KRW 1,503.00 | 55.95K |
| 2026-06-19 | KRW 1,669.00 | -3.25% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,602.00 | 46.85K |
| 2026-06-18 | KRW 1,725.00 | 0.00% | KRW 1,725.00 | KRW 1,733.00 | KRW 1,640.00 | 49.65K |
| 2026-06-17 | KRW 1,725.00 | +4.67% | KRW 1,634.00 | KRW 1,740.00 | KRW 1,627.00 | 27.28K |
| 2026-06-16 | KRW 1,648.00 | -0.54% | KRW 1,656.00 | KRW 1,659.00 | KRW 1,626.00 | 17.74K |
| 2026-06-15 | KRW 1,657.00 | +1.47% | KRW 1,633.00 | KRW 1,678.00 | KRW 1,633.00 | 16.38K |
| 2026-06-12 | KRW 1,633.00 | +0.74% | KRW 1,613.00 | KRW 1,675.00 | KRW 1,613.00 | 22.28K |
| 2026-06-11 | KRW 1,621.00 | +0.56% | KRW 1,599.00 | KRW 1,643.00 | KRW 1,532.00 | 17.02K |
| 2026-06-10 | KRW 1,612.00 | +0.81% | KRW 1,610.00 | KRW 1,646.00 | KRW 1,551.00 | 31.12K |
| 2026-06-09 | KRW 1,599.00 | +4.44% | KRW 1,517.00 | KRW 1,620.00 | KRW 1,517.00 | 25.91K |
| 2026-06-08 | KRW 1,531.00 | -7.27% | KRW 1,570.00 | KRW 1,601.00 | KRW 1,531.00 | 52.94K |
| 2026-06-05 | KRW 1,651.00 | -2.77% | KRW 1,698.00 | KRW 1,710.00 | KRW 1,641.00 | 52.38K |
| 2026-06-04 | KRW 1,698.00 | +2.17% | KRW 1,670.00 | KRW 1,710.00 | KRW 1,622.00 | 39.70K |
| 2026-06-02 | KRW 1,662.00 | -6.37% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,599.00 | 108.71K |
| 2026-06-01 | KRW 1,775.00 | -5.89% | KRW 1,885.00 | KRW 1,886.00 | KRW 1,765.00 | 87.03K |
| 2026-05-29 | KRW 1,886.00 | +2.72% | KRW 1,837.00 | KRW 1,891.00 | KRW 1,815.00 | 76.99K |
| 2026-05-28 | KRW 1,836.00 | -4.28% | KRW 1,918.00 | KRW 1,939.00 | KRW 1,830.00 | 136.23K |
| 2026-05-27 | KRW 1,918.00 | -3.71% | KRW 1,992.00 | KRW 2,005.00 | KRW 1,905.00 | 127.84K |
| 2026-05-26 | KRW 1,992.00 | -1.87% | KRW 2,040.00 | KRW 2,070.00 | KRW 1,991.00 | 98.19K |
| 2026-05-22 | KRW 2,030.00 | +1.70% | KRW 1,996.00 | KRW 2,045.00 | KRW 1,991.00 | 94.63K |