BI MATRIX Co., Ltd. 413640
KRX · South Korea · Technology Services
KRW 5,960.00-90.00 (-1.49%)
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 5,960.00 | -1.49% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,890.00 | 15.31K |
| 2026-10-01 | KRW 6,050.00 | +2.54% | KRW 5,900.00 | KRW 6,050.00 | KRW 5,750.00 | 13.72K |
| 2026-09-30 | KRW 5,900.00 | -0.51% | KRW 5,860.00 | KRW 5,980.00 | KRW 5,840.00 | 9.72K |
| 2026-09-29 | KRW 5,930.00 | -1.00% | KRW 5,890.00 | KRW 5,990.00 | KRW 5,830.00 | 13.47K |
| 2026-09-28 | KRW 5,990.00 | -0.66% | KRW 5,970.00 | KRW 6,180.00 | KRW 5,830.00 | 13.67K |
| 2026-09-23 | KRW 6,030.00 | +2.38% | KRW 5,850.00 | KRW 6,030.00 | KRW 5,810.00 | 19.20K |
| 2026-09-22 | KRW 5,890.00 | +0.34% | KRW 5,860.00 | KRW 5,920.00 | KRW 5,800.00 | 10.36K |
| 2026-09-21 | KRW 5,870.00 | -1.34% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,780.00 | 9.53K |
| 2026-09-18 | KRW 5,950.00 | +0.34% | KRW 5,880.00 | KRW 6,040.00 | KRW 5,860.00 | 14.39K |
| 2026-09-17 | KRW 5,930.00 | +2.42% | KRW 5,950.00 | KRW 6,050.00 | KRW 5,740.00 | 12.42K |
| 2026-09-16 | KRW 5,790.00 | -0.52% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,670.00 | 5.02K |
| 2026-09-15 | KRW 5,820.00 | -0.51% | KRW 5,760.00 | KRW 5,850.00 | KRW 5,670.00 | 8.51K |
| 2026-09-14 | KRW 5,850.00 | +0.34% | KRW 5,830.00 | KRW 5,970.00 | KRW 5,750.00 | 4.72K |
| 2026-09-11 | KRW 5,830.00 | -1.02% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,750.00 | 10.13K |
| 2026-09-10 | KRW 5,890.00 | -0.34% | KRW 5,910.00 | KRW 5,950.00 | KRW 5,740.00 | 10.09K |
| 2026-09-09 | KRW 5,910.00 | +1.03% | KRW 5,860.00 | KRW 5,910.00 | KRW 5,630.00 | 12.26K |
| 2026-09-08 | KRW 5,850.00 | -2.17% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,650.00 | 25.41K |
| 2026-09-07 | KRW 5,980.00 | +0.84% | KRW 5,930.00 | KRW 6,100.00 | KRW 5,730.00 | 22.55K |
| 2026-09-04 | KRW 5,930.00 | +7.23% | KRW 5,590.00 | KRW 6,050.00 | KRW 5,590.00 | 52.71K |
| 2026-09-03 | KRW 5,530.00 | -1.07% | KRW 5,590.00 | KRW 5,750.00 | KRW 5,480.00 | 6.01K |
| 2026-09-02 | KRW 5,590.00 | -1.06% | KRW 5,480.00 | KRW 5,640.00 | KRW 5,480.00 | 10.02K |
| 2026-09-01 | KRW 5,650.00 | -0.88% | KRW 5,540.00 | KRW 5,700.00 | KRW 5,540.00 | 2.63K |
| 2026-08-31 | KRW 5,700.00 | +0.71% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,270.00 | 11.17K |
| 2026-08-28 | KRW 5,660.00 | +0.35% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,570.00 | 10.36K |
| 2026-08-27 | KRW 5,640.00 | -1.74% | KRW 5,570.00 | KRW 5,720.00 | KRW 5,560.00 | 15.87K |
| 2026-08-26 | KRW 5,740.00 | -0.86% | KRW 5,810.00 | KRW 5,820.00 | KRW 5,580.00 | 24.36K |
| 2026-08-25 | KRW 5,790.00 | +1.22% | KRW 5,600.00 | KRW 5,830.00 | KRW 5,410.00 | 14.05K |
| 2026-08-24 | KRW 5,720.00 | +1.24% | KRW 5,600.00 | KRW 5,800.00 | KRW 5,600.00 | 14.90K |
| 2026-08-21 | KRW 5,650.00 | +0.53% | KRW 5,550.00 | KRW 5,690.00 | KRW 5,390.00 | 20.32K |
| 2026-08-20 | KRW 5,620.00 | -0.53% | KRW 5,650.00 | KRW 5,750.00 | KRW 5,570.00 | 20.86K |
| 2026-08-19 | KRW 5,650.00 | -4.72% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,550.00 | 26.45K |
| 2026-08-18 | KRW 5,930.00 | -8.77% | KRW 6,500.00 | KRW 6,500.00 | KRW 5,640.00 | 200.17K |
| 2026-08-14 | KRW 6,500.00 | -0.46% | KRW 6,440.00 | KRW 6,570.00 | KRW 6,330.00 | 9.15K |
| 2026-08-13 | KRW 6,530.00 | -0.15% | KRW 6,510.00 | KRW 6,550.00 | KRW 6,400.00 | 6.07K |
| 2026-08-12 | KRW 6,540.00 | -0.76% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,490.00 | 9.00K |
| 2026-08-11 | KRW 6,590.00 | -0.45% | KRW 6,610.00 | KRW 6,660.00 | KRW 6,460.00 | 10.78K |
| 2026-08-10 | KRW 6,620.00 | +2.80% | KRW 6,520.00 | KRW 6,710.00 | KRW 6,440.00 | 35.71K |
| 2026-08-07 | KRW 6,440.00 | -0.31% | KRW 6,450.00 | KRW 6,510.00 | KRW 6,360.00 | 10.39K |
| 2026-08-06 | KRW 6,460.00 | -0.31% | KRW 6,450.00 | KRW 6,470.00 | KRW 6,110.00 | 7.62K |
| 2026-08-05 | KRW 6,480.00 | +1.25% | KRW 6,440.00 | KRW 6,480.00 | KRW 6,290.00 | 13.38K |
| 2026-08-04 | KRW 6,400.00 | +5.79% | KRW 5,950.00 | KRW 6,440.00 | KRW 5,950.00 | 45.46K |
| 2026-08-03 | KRW 6,050.00 | +3.24% | KRW 5,820.00 | KRW 6,050.00 | KRW 5,700.00 | 9.29K |
| 2026-07-31 | KRW 5,860.00 | +6.55% | KRW 5,480.00 | KRW 5,960.00 | KRW 5,480.00 | 10.38K |
| 2026-07-30 | KRW 5,500.00 | -3.00% | KRW 5,500.00 | KRW 5,890.00 | KRW 5,500.00 | 14.10K |
| 2026-07-29 | KRW 5,670.00 | -5.34% | KRW 5,990.00 | KRW 6,160.00 | KRW 5,500.00 | 33.52K |
| 2026-07-28 | KRW 5,990.00 | -4.31% | KRW 6,260.00 | KRW 6,290.00 | KRW 5,810.00 | 12.64K |
| 2026-07-27 | KRW 6,260.00 | +1.13% | KRW 6,130.00 | KRW 6,360.00 | KRW 6,060.00 | 3.04K |
| 2026-07-24 | KRW 6,190.00 | -1.28% | KRW 6,220.00 | KRW 6,270.00 | KRW 5,920.00 | 10.41K |
| 2026-07-23 | KRW 6,270.00 | +1.62% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,180.00 | 9.92K |
| 2026-07-22 | KRW 6,170.00 | -2.06% | KRW 6,300.00 | KRW 6,430.00 | KRW 6,110.00 | 8.36K |
| 2026-07-21 | KRW 6,300.00 | +2.27% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,000.00 | 15.21K |
| 2026-07-20 | KRW 6,160.00 | -1.44% | KRW 6,250.00 | KRW 6,290.00 | KRW 6,020.00 | 4.13K |
| 2026-07-16 | KRW 6,250.00 | -0.32% | KRW 6,100.00 | KRW 6,390.00 | KRW 6,100.00 | 7.04K |
| 2026-07-15 | KRW 6,270.00 | +1.95% | KRW 6,150.00 | KRW 6,350.00 | KRW 6,150.00 | 15.18K |
| 2026-07-14 | KRW 6,150.00 | -0.81% | KRW 6,190.00 | KRW 6,220.00 | KRW 5,960.00 | 16.52K |
| 2026-07-13 | KRW 6,200.00 | -0.16% | KRW 6,210.00 | KRW 6,360.00 | KRW 6,070.00 | 11.92K |
| 2026-07-10 | KRW 6,210.00 | +3.50% | KRW 6,000.00 | KRW 6,250.00 | KRW 5,990.00 | 7.44K |
| 2026-07-09 | KRW 6,000.00 | -0.17% | KRW 5,900.00 | KRW 6,100.00 | KRW 5,790.00 | 11.15K |
| 2026-07-08 | KRW 6,010.00 | -0.33% | KRW 6,190.00 | KRW 6,190.00 | KRW 5,830.00 | 18.54K |
| 2026-07-07 | KRW 6,030.00 | -0.33% | KRW 5,970.00 | KRW 6,150.00 | KRW 5,840.00 | 5.12K |
| 2026-07-06 | KRW 6,050.00 | -0.82% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,820.00 | 9.58K |
| 2026-07-03 | KRW 6,100.00 | +3.04% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,680.00 | 4.19K |
| 2026-07-02 | KRW 5,920.00 | -3.11% | KRW 6,110.00 | KRW 6,110.00 | KRW 5,750.00 | 11.48K |
| 2026-07-01 | KRW 6,110.00 | +1.33% | KRW 6,030.00 | KRW 6,280.00 | KRW 5,910.00 | 15.05K |
| 2026-06-30 | KRW 6,030.00 | +1.34% | KRW 5,950.00 | KRW 6,040.00 | KRW 5,870.00 | 5.86K |
| 2026-06-29 | KRW 5,950.00 | +4.39% | KRW 5,460.00 | KRW 5,960.00 | KRW 5,460.00 | 13.48K |
| 2026-06-26 | KRW 5,700.00 | -2.23% | KRW 5,810.00 | KRW 5,970.00 | KRW 5,250.00 | 31.92K |
| 2026-06-25 | KRW 5,830.00 | -0.34% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,760.00 | 9.56K |
| 2026-06-24 | KRW 5,850.00 | -2.17% | KRW 5,980.00 | KRW 6,250.00 | KRW 5,800.00 | 12.82K |
| 2026-06-23 | KRW 5,980.00 | -6.12% | KRW 6,110.00 | KRW 6,360.00 | KRW 5,800.00 | 39.05K |
| 2026-06-22 | KRW 6,370.00 | -0.16% | KRW 6,330.00 | KRW 6,420.00 | KRW 6,100.00 | 11.96K |
| 2026-06-19 | KRW 6,380.00 | -2.60% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,190.00 | 19.27K |
| 2026-06-18 | KRW 6,550.00 | -1.21% | KRW 6,800.00 | KRW 6,880.00 | KRW 6,430.00 | 21.07K |
| 2026-06-17 | KRW 6,630.00 | +0.61% | KRW 6,590.00 | KRW 6,690.00 | KRW 6,510.00 | 11.17K |
| 2026-06-16 | KRW 6,590.00 | -0.45% | KRW 6,620.00 | KRW 6,630.00 | KRW 6,550.00 | 7.02K |
| 2026-06-15 | KRW 6,620.00 | -0.60% | KRW 6,690.00 | KRW 6,800.00 | KRW 6,550.00 | 12.04K |
| 2026-06-12 | KRW 6,660.00 | +1.06% | KRW 6,600.00 | KRW 6,850.00 | KRW 6,530.00 | 21.78K |
| 2026-06-11 | KRW 6,590.00 | +1.38% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,340.00 | 8.89K |
| 2026-06-10 | KRW 6,500.00 | +0.62% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,250.00 | 1 |
| 2026-06-09 | KRW 6,460.00 | +5.04% | KRW 6,330.00 | KRW 6,600.00 | KRW 6,220.00 | 24.92K |
| 2026-06-08 | KRW 6,150.00 | -10.48% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,080.00 | 88.29K |
| 2026-06-05 | KRW 6,870.00 | -1.15% | KRW 6,950.00 | KRW 6,960.00 | KRW 6,720.00 | 25.30K |
| 2026-06-04 | KRW 6,950.00 | -4.40% | KRW 7,100.00 | KRW 7,260.00 | KRW 6,740.00 | 55.46K |
| 2026-06-02 | KRW 7,270.00 | -2.02% | KRW 7,130.00 | KRW 7,280.00 | KRW 6,630.00 | 127.86K |
| 2026-06-01 | KRW 7,420.00 | -7.37% | KRW 7,980.00 | KRW 8,380.00 | KRW 7,190.00 | 163.07K |
| 2026-05-29 | KRW 8,010.00 | +5.12% | KRW 7,820.00 | KRW 8,230.00 | KRW 7,730.00 | 299.25K |
| 2026-05-28 | KRW 7,620.00 | +1.74% | KRW 7,490.00 | KRW 7,710.00 | KRW 7,140.00 | 44.90K |
| 2026-05-27 | KRW 7,490.00 | -3.73% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,420.00 | 21.00K |
| 2026-05-26 | KRW 7,780.00 | -1.14% | KRW 7,870.00 | KRW 8,080.00 | KRW 7,730.00 | 15.16K |
| 2026-05-22 | KRW 7,870.00 | +6.78% | KRW 7,410.00 | KRW 7,960.00 | KRW 7,410.00 | 28.07K |