Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,390.00 | 9,510.00 | 9,250.00 | 9,410.00 | 9,410.00 | 31,400 |
| 2024-07-26 | 9,340.00 | 9,450.00 | 9,190.00 | 9,280.00 | 9,280.00 | 26,423 |
| 2024-07-25 | 9,100.00 | 9,490.00 | 9,100.00 | 9,370.00 | 9,370.00 | 38,865 |
| 2024-07-24 | 9,100.00 | 9,450.00 | 9,100.00 | 9,190.00 | 9,190.00 | 17,039 |
| 2024-07-23 | 9,120.00 | 9,290.00 | 9,100.00 | 9,160.00 | 9,160.00 | 18,260 |
| 2024-07-22 | 9,280.00 | 9,430.00 | 9,150.00 | 9,150.00 | 9,150.00 | 33,972 |
| 2024-07-19 | 9,150.00 | 9,380.00 | 9,060.00 | 9,360.00 | 9,360.00 | 20,810 |
| 2024-07-18 | 9,240.00 | 9,340.00 | 8,920.00 | 9,150.00 | 9,150.00 | 42,833 |
| 2024-07-17 | 9,500.00 | 9,520.00 | 9,150.00 | 9,220.00 | 9,220.00 | 23,829 |
| 2024-07-16 | 9,160.00 | 9,690.00 | 9,160.00 | 9,520.00 | 9,520.00 | 45,920 |
| 2024-07-15 | 9,110.00 | 9,330.00 | 9,100.00 | 9,230.00 | 9,230.00 | 36,848 |
| 2024-07-12 | 9,160.00 | 9,240.00 | 9,010.00 | 9,220.00 | 9,220.00 | 39,044 |
| 2024-07-11 | 9,180.00 | 9,340.00 | 9,180.00 | 9,180.00 | 9,180.00 | 22,465 |
| 2024-07-10 | 9,370.00 | 9,480.00 | 9,180.00 | 9,270.00 | 9,270.00 | 24,875 |
| 2024-07-09 | 9,550.00 | 9,710.00 | 9,020.00 | 9,370.00 | 9,370.00 | 55,599 |
| 2024-07-08 | 9,120.00 | 9,650.00 | 9,120.00 | 9,560.00 | 9,560.00 | 87,021 |
| 2024-07-05 | 9,150.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | 26,202 |
| 2024-07-04 | 9,260.00 | 9,500.00 | 9,060.00 | 9,150.00 | 9,150.00 | 40,378 |
| 2024-07-03 | 9,250.00 | 9,930.00 | 9,030.00 | 9,250.00 | 9,250.00 | 260,336 |
| 2024-07-02 | 9,400.00 | 9,400.00 | 9,050.00 | 9,250.00 | 9,250.00 | 55,953 |
| 2024-07-01 | 9,320.00 | 9,570.00 | 9,260.00 | 9,450.00 | 9,450.00 | 40,675 |
| 2024-06-28 | 9,600.00 | 9,600.00 | 9,210.00 | 9,260.00 | 9,260.00 | 36,759 |
| 2024-06-27 | 9,540.00 | 9,690.00 | 9,380.00 | 9,380.00 | 9,380.00 | 26,386 |
| 2024-06-26 | 9,520.00 | 9,890.00 | 9,520.00 | 9,600.00 | 9,600.00 | 38,207 |
| 2024-06-25 | 9,560.00 | 9,610.00 | 9,350.00 | 9,610.00 | 9,610.00 | 24,750 |
| 2024-06-24 | 9,600.00 | 9,610.00 | 9,330.00 | 9,520.00 | 9,520.00 | 50,424 |
| 2024-06-21 | 9,710.00 | 9,900.00 | 9,410.00 | 9,600.00 | 9,600.00 | 83,802 |
| 2024-06-20 | 9,870.00 | 9,890.00 | 9,620.00 | 9,860.00 | 9,860.00 | 36,936 |
| 2024-06-19 | 9,770.00 | 10,000.00 | 9,720.00 | 9,850.00 | 9,850.00 | 42,748 |
| 2024-06-18 | 9,830.00 | 9,940.00 | 9,770.00 | 9,850.00 | 9,850.00 | 64,952 |
| 2024-06-17 | 9,920.00 | 10,020.00 | 9,670.00 | 9,840.00 | 9,840.00 | 49,563 |
| 2024-06-14 | 10,270.00 | 10,290.00 | 9,860.00 | 9,920.00 | 9,920.00 | 98,456 |
| 2024-06-13 | 10,390.00 | 10,480.00 | 10,020.00 | 10,220.00 | 10,220.00 | 89,240 |
| 2024-06-12 | 10,220.00 | 10,460.00 | 10,080.00 | 10,220.00 | 10,220.00 | 61,749 |
| 2024-06-11 | 10,210.00 | 10,360.00 | 10,020.00 | 10,210.00 | 10,210.00 | 68,971 |
| 2024-06-10 | 10,200.00 | 10,290.00 | 9,980.00 | 10,130.00 | 10,130.00 | 88,977 |
| 2024-06-07 | 10,520.00 | 10,710.00 | 10,210.00 | 10,300.00 | 10,300.00 | 97,246 |
| 2024-06-05 | 10,630.00 | 11,050.00 | 10,320.00 | 10,370.00 | 10,370.00 | 178,554 |
| 2024-06-04 | 11,580.00 | 11,780.00 | 10,660.00 | 10,760.00 | 10,760.00 | 403,942 |
| 2024-06-03 | 12,250.00 | 12,350.00 | 11,290.00 | 11,460.00 | 11,460.00 | 305,210 |
| 2024-05-31 | 12,120.00 | 12,300.00 | 11,890.00 | 11,990.00 | 11,990.00 | 184,116 |
| 2024-05-30 | 11,780.00 | 12,940.00 | 11,450.00 | 12,000.00 | 12,000.00 | 989,847 |
| 2024-05-29 | 11,860.00 | 12,170.00 | 11,780.00 | 11,990.00 | 11,990.00 | 268,138 |
| 2024-05-28 | 12,300.00 | 12,840.00 | 12,060.00 | 12,120.00 | 12,120.00 | 514,225 |
| 2024-05-27 | 12,420.00 | 12,900.00 | 12,030.00 | 12,450.00 | 12,450.00 | 804,143 |
| 2024-05-24 | 11,500.00 | 14,150.00 | 11,350.00 | 12,450.00 | 12,450.00 | 6,041,376 |
| 2024-05-23 | 11,670.00 | 11,950.00 | 11,130.00 | 11,950.00 | 11,950.00 | 2,124,342 |
| 2024-05-22 | 9,500.00 | 11,960.00 | 9,210.00 | 11,960.00 | 11,960.00 | 7,334,563 |
| 2024-05-21 | 9,180.00 | 9,290.00 | 9,120.00 | 9,200.00 | 9,200.00 | 42,259 |
| 2024-05-20 | 9,200.00 | 9,360.00 | 9,160.00 | 9,300.00 | 9,300.00 | 47,201 |
| 2024-05-17 | 9,410.00 | 9,410.00 | 9,130.00 | 9,200.00 | 9,200.00 | 63,422 |
| 2024-05-16 | 9,190.00 | 9,920.00 | 9,110.00 | 9,320.00 | 9,320.00 | 218,593 |
| 2024-05-14 | 8,940.00 | 9,170.00 | 8,850.00 | 9,130.00 | 9,130.00 | 51,383 |
| 2024-05-13 | 9,070.00 | 9,250.00 | 8,710.00 | 8,870.00 | 8,870.00 | 32,087 |
| 2024-05-10 | 9,000.00 | 9,140.00 | 8,800.00 | 8,920.00 | 8,920.00 | 31,148 |
| 2024-05-09 | 9,230.00 | 9,350.00 | 8,950.00 | 9,020.00 | 9,020.00 | 52,892 |
| 2024-05-08 | 9,180.00 | 9,230.00 | 8,910.00 | 9,230.00 | 9,230.00 | 99,109 |
| 2024-05-07 | 9,180.00 | 9,490.00 | 9,170.00 | 9,200.00 | 9,200.00 | 174,663 |
| 2024-05-03 | 8,660.00 | 9,310.00 | 8,540.00 | 8,980.00 | 8,980.00 | 166,745 |
| 2024-05-02 | 8,680.00 | 8,740.00 | 8,460.00 | 8,540.00 | 8,540.00 | 57,432 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.