Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 11,780.00 | 12,480.00 | 10,840.00 | 11,200.00 | 11,200.00 | 497,256 |
| 2024-01-30 | 12,500.00 | 12,920.00 | 11,070.00 | 12,090.00 | 12,090.00 | 626,164 |
| 2024-01-29 | 15,720.00 | 16,220.00 | 11,800.00 | 12,260.00 | 12,260.00 | 1,029,106 |
| 2024-01-26 | 14,850.00 | 15,670.00 | 14,720.00 | 15,200.00 | 15,200.00 | 355,137 |
| 2024-01-25 | 16,740.00 | 16,780.00 | 14,980.00 | 15,000.00 | 15,000.00 | 408,959 |
| 2024-01-24 | 18,310.00 | 18,310.00 | 15,550.00 | 16,710.00 | 16,710.00 | 658,596 |
| 2024-01-23 | 18,890.00 | 19,000.00 | 17,010.00 | 18,290.00 | 18,290.00 | 579,610 |
| 2024-01-22 | 16,490.00 | 18,730.00 | 15,370.00 | 18,300.00 | 18,300.00 | 1,239,122 |
| 2024-01-19 | 14,390.00 | 15,470.00 | 14,070.00 | 15,370.00 | 15,370.00 | 614,116 |
| 2024-01-18 | 13,230.00 | 14,080.00 | 12,730.00 | 13,750.00 | 13,750.00 | 268,757 |
| 2024-01-17 | 14,700.00 | 14,960.00 | 13,090.00 | 13,220.00 | 13,220.00 | 240,062 |
| 2024-01-16 | 15,520.00 | 15,530.00 | 13,970.00 | 14,500.00 | 14,500.00 | 239,169 |
| 2024-01-15 | 14,600.00 | 16,050.00 | 14,600.00 | 15,420.00 | 15,420.00 | 313,744 |
| 2024-01-12 | 15,590.00 | 16,110.00 | 14,790.00 | 14,950.00 | 14,950.00 | 475,242 |
| 2024-01-11 | 15,900.00 | 15,970.00 | 14,500.00 | 15,410.00 | 15,410.00 | 581,199 |
| 2024-01-10 | 15,100.00 | 16,540.00 | 14,330.00 | 16,540.00 | 16,540.00 | 1,775,060 |
| 2024-01-09 | 14,650.00 | 15,300.00 | 13,990.00 | 14,700.00 | 14,700.00 | 1,116,438 |
| 2024-01-08 | 13,500.00 | 16,600.00 | 12,850.00 | 15,440.00 | 15,440.00 | 4,636,333 |
| 2024-01-05 | 10,600.00 | 13,390.00 | 10,520.00 | 12,850.00 | 12,850.00 | 4,651,397 |
| 2024-01-04 | 10,060.00 | 10,760.00 | 9,820.00 | 10,300.00 | 10,300.00 | 317,741 |
| 2024-01-03 | 9,700.00 | 10,200.00 | 9,650.00 | 10,060.00 | 10,060.00 | 224,609 |
| 2024-01-02 | 9,490.00 | 10,000.00 | 9,330.00 | 9,910.00 | 9,910.00 | 167,452 |
| 2023-12-28 | 9,000.00 | 9,370.00 | 8,960.00 | 9,240.00 | 9,240.00 | 72,227 |
| 2023-12-27 | 9,330.00 | 9,330.00 | 8,850.00 | 8,940.00 | 8,940.00 | 103,300 |
| 2023-12-26 | 9,530.00 | 9,700.00 | 9,210.00 | 9,220.00 | 9,220.00 | 70,530 |
| 2023-12-22 | 9,700.00 | 9,800.00 | 9,420.00 | 9,510.00 | 9,510.00 | 59,350 |
| 2023-12-21 | 9,540.00 | 9,750.00 | 9,270.00 | 9,600.00 | 9,600.00 | 120,646 |
| 2023-12-20 | 9,500.00 | 10,230.00 | 9,500.00 | 9,750.00 | 9,750.00 | 241,909 |
| 2023-12-19 | 9,610.00 | 9,630.00 | 9,300.00 | 9,470.00 | 9,470.00 | 60,132 |
| 2023-12-18 | 9,220.00 | 9,700.00 | 9,220.00 | 9,600.00 | 9,600.00 | 94,465 |
| 2023-12-15 | 9,440.00 | 9,780.00 | 9,210.00 | 9,210.00 | 9,210.00 | 139,656 |
| 2023-12-14 | 9,750.00 | 9,760.00 | 9,400.00 | 9,430.00 | 9,430.00 | 115,782 |
| 2023-12-13 | 9,950.00 | 9,960.00 | 9,500.00 | 9,640.00 | 9,640.00 | 156,244 |
| 2023-12-12 | 10,210.00 | 10,250.00 | 9,780.00 | 9,950.00 | 9,950.00 | 150,097 |
| 2023-12-11 | 11,190.00 | 11,650.00 | 10,000.00 | 10,150.00 | 10,150.00 | 627,834 |
| 2023-12-08 | 10,510.00 | 11,370.00 | 10,240.00 | 11,200.00 | 11,200.00 | 262,946 |
| 2023-12-07 | 10,030.00 | 10,700.00 | 9,950.00 | 10,460.00 | 10,460.00 | 177,894 |
| 2023-12-06 | 10,250.00 | 10,260.00 | 9,580.00 | 10,110.00 | 10,110.00 | 195,659 |
| 2023-12-05 | 11,430.00 | 11,550.00 | 10,220.00 | 10,240.00 | 10,240.00 | 289,021 |
| 2023-12-04 | 11,600.00 | 11,680.00 | 11,110.00 | 11,430.00 | 11,430.00 | 167,671 |
| 2023-12-01 | 11,810.00 | 11,810.00 | 11,320.00 | 11,410.00 | 11,410.00 | 156,501 |
| 2023-11-30 | 11,720.00 | 11,990.00 | 11,620.00 | 11,810.00 | 11,810.00 | 113,603 |
| 2023-11-29 | 11,960.00 | 12,140.00 | 11,400.00 | 11,720.00 | 11,720.00 | 285,950 |
| 2023-11-28 | 12,280.00 | 12,330.00 | 11,860.00 | 11,890.00 | 11,890.00 | 252,818 |
| 2023-11-27 | 12,650.00 | 12,950.00 | 12,070.00 | 12,400.00 | 12,400.00 | 440,101 |
| 2023-11-24 | 12,190.00 | 12,650.00 | 12,000.00 | 12,340.00 | 12,340.00 | 425,943 |
| 2023-11-23 | 12,450.00 | 12,750.00 | 11,960.00 | 12,180.00 | 12,180.00 | 461,618 |
| 2023-11-22 | 12,370.00 | 12,950.00 | 12,370.00 | 12,500.00 | 12,500.00 | 536,495 |
| 2023-11-21 | 12,580.00 | 12,720.00 | 11,890.00 | 12,480.00 | 12,480.00 | 563,160 |
| 2023-11-20 | 13,480.00 | 14,080.00 | 12,240.00 | 12,350.00 | 12,350.00 | 1,216,160 |
| 2023-11-17 | 14,200.00 | 14,250.00 | 13,010.00 | 13,100.00 | 13,100.00 | 801,711 |
| 2023-11-16 | 13,640.00 | 14,870.00 | 13,370.00 | 14,430.00 | 14,430.00 | 2,759,979 |
| 2023-11-15 | 12,600.00 | 14,250.00 | 12,100.00 | 14,250.00 | 14,250.00 | 3,547,727 |
| 2023-11-14 | 12,030.00 | 13,100.00 | 11,630.00 | 12,630.00 | 12,630.00 | 2,310,616 |
| 2023-11-13 | 11,450.00 | 12,000.00 | 10,850.00 | 11,700.00 | 11,700.00 | 1,115,384 |
| 2023-11-10 | 11,630.00 | 12,270.00 | 10,630.00 | 11,800.00 | 11,800.00 | 2,685,673 |
| 2023-11-09 | 17,040.00 | 17,400.00 | 11,490.00 | 11,660.00 | 11,660.00 | 6,732,507 |
← NewerPage 12 of 12 · 717 trading days
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.