Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,470.00 | 15,470.00 | 14,810.00 | 15,190.00 | 15,190.00 | 118,750 |
| 2025-04-25 | 15,000.00 | 15,330.00 | 14,570.00 | 15,250.00 | 15,250.00 | 92,708 |
| 2025-04-24 | 14,600.00 | 15,540.00 | 14,450.00 | 14,850.00 | 14,850.00 | 192,014 |
| 2025-04-23 | 14,490.00 | 14,690.00 | 14,230.00 | 14,600.00 | 14,600.00 | 87,832 |
| 2025-04-22 | 14,640.00 | 14,920.00 | 14,180.00 | 14,470.00 | 14,470.00 | 149,957 |
| 2025-04-21 | 14,930.00 | 15,050.00 | 14,330.00 | 14,400.00 | 14,400.00 | 155,529 |
| 2025-04-18 | 15,000.00 | 15,990.00 | 14,790.00 | 14,930.00 | 14,930.00 | 313,921 |
| 2025-04-17 | 14,530.00 | 14,990.00 | 14,010.00 | 14,990.00 | 14,990.00 | 270,960 |
| 2025-04-16 | 13,960.00 | 14,780.00 | 13,920.00 | 14,310.00 | 14,310.00 | 425,257 |
| 2025-04-15 | 13,380.00 | 14,920.00 | 13,240.00 | 13,920.00 | 13,920.00 | 2,055,772 |
| 2025-04-14 | 11,500.00 | 14,100.00 | 11,420.00 | 13,150.00 | 13,150.00 | 2,003,893 |
| 2025-04-11 | 11,300.00 | 11,610.00 | 10,950.00 | 11,200.00 | 11,200.00 | 108,201 |
| 2025-04-10 | 11,320.00 | 11,640.00 | 11,030.00 | 11,140.00 | 11,140.00 | 81,860 |
| 2025-04-09 | 11,450.00 | 11,590.00 | 11,000.00 | 11,280.00 | 11,280.00 | 162,897 |
| 2025-04-08 | 10,220.00 | 11,230.00 | 10,180.00 | 11,210.00 | 11,210.00 | 168,762 |
| 2025-04-07 | 9,670.00 | 10,370.00 | 9,530.00 | 10,090.00 | 10,090.00 | 109,409 |
| 2025-04-04 | 10,110.00 | 10,400.00 | 9,750.00 | 9,990.00 | 9,990.00 | 104,404 |
| 2025-04-03 | 10,110.00 | 10,720.00 | 9,850.00 | 10,400.00 | 10,400.00 | 51,985 |
| 2025-04-02 | 10,720.00 | 10,980.00 | 10,210.00 | 10,350.00 | 10,350.00 | 87,604 |
| 2025-04-01 | 10,950.00 | 11,300.00 | 10,670.00 | 10,710.00 | 10,710.00 | 45,724 |
| 2025-03-31 | 10,730.00 | 11,150.00 | 10,460.00 | 10,920.00 | 10,920.00 | 66,275 |
| 2025-03-28 | 11,130.00 | 11,400.00 | 10,750.00 | 10,990.00 | 10,990.00 | 52,197 |
| 2025-03-27 | 11,250.00 | 11,550.00 | 11,010.00 | 11,110.00 | 11,110.00 | 48,674 |
| 2025-03-26 | 11,210.00 | 11,550.00 | 11,100.00 | 11,420.00 | 11,420.00 | 80,572 |
| 2025-03-25 | 11,970.00 | 11,990.00 | 11,170.00 | 11,210.00 | 11,210.00 | 135,433 |
| 2025-03-24 | 11,940.00 | 12,300.00 | 11,800.00 | 12,070.00 | 12,070.00 | 105,723 |
| 2025-03-21 | 12,120.00 | 12,670.00 | 11,470.00 | 11,920.00 | 11,920.00 | 164,799 |
| 2025-03-20 | 12,000.00 | 12,540.00 | 11,890.00 | 12,300.00 | 12,300.00 | 218,806 |
| 2025-03-19 | 11,470.00 | 12,200.00 | 11,310.00 | 12,100.00 | 12,100.00 | 280,884 |
| 2025-03-18 | 11,100.00 | 11,720.00 | 11,100.00 | 11,470.00 | 11,470.00 | 273,495 |
| 2025-03-17 | 11,170.00 | 11,390.00 | 10,900.00 | 11,000.00 | 11,000.00 | 77,865 |
| 2025-03-14 | 10,860.00 | 11,370.00 | 10,600.00 | 11,150.00 | 11,150.00 | 139,467 |
| 2025-03-13 | 11,010.00 | 11,340.00 | 10,830.00 | 10,860.00 | 10,860.00 | 73,417 |
| 2025-03-12 | 11,060.00 | 11,470.00 | 10,880.00 | 11,050.00 | 11,050.00 | 182,279 |
| 2025-03-11 | 10,640.00 | 11,080.00 | 10,570.00 | 10,920.00 | 10,920.00 | 138,730 |
| 2025-03-10 | 10,960.00 | 11,200.00 | 10,780.00 | 11,100.00 | 11,100.00 | 154,027 |
| 2025-03-07 | 11,010.00 | 11,260.00 | 10,610.00 | 11,010.00 | 11,010.00 | 278,860 |
| 2025-03-06 | 10,500.00 | 11,380.00 | 10,390.00 | 11,200.00 | 11,200.00 | 665,914 |
| 2025-03-05 | 9,320.00 | 11,480.00 | 9,260.00 | 10,320.00 | 10,320.00 | 3,080,442 |
| 2025-03-04 | 9,490.00 | 9,490.00 | 8,790.00 | 9,180.00 | 9,180.00 | 220,494 |
| 2025-02-28 | 9,710.00 | 9,810.00 | 9,370.00 | 9,550.00 | 9,550.00 | 144,644 |
| 2025-02-27 | 10,270.00 | 10,750.00 | 9,910.00 | 10,040.00 | 10,040.00 | 245,913 |
| 2025-02-26 | 10,000.00 | 10,270.00 | 9,840.00 | 10,270.00 | 10,270.00 | 167,857 |
| 2025-02-25 | 10,400.00 | 11,240.00 | 9,940.00 | 10,150.00 | 10,150.00 | 1,225,855 |
| 2025-02-24 | 9,060.00 | 10,830.00 | 8,900.00 | 10,500.00 | 10,500.00 | 2,838,883 |
| 2025-02-21 | 9,220.00 | 9,460.00 | 8,430.00 | 8,700.00 | 8,700.00 | 223,885 |
| 2025-02-20 | 9,360.00 | 9,690.00 | 8,880.00 | 9,030.00 | 9,030.00 | 192,126 |
| 2025-02-19 | 9,010.00 | 9,730.00 | 8,710.00 | 9,510.00 | 9,510.00 | 609,793 |
| 2025-02-18 | 8,290.00 | 10,150.00 | 8,270.00 | 9,040.00 | 9,040.00 | 4,005,500 |
| 2025-02-17 | 8,180.00 | 8,490.00 | 8,030.00 | 8,290.00 | 8,290.00 | 47,336 |
| 2025-02-14 | 8,040.00 | 8,090.00 | 7,880.00 | 8,070.00 | 8,070.00 | 21,747 |
| 2025-02-13 | 7,990.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | 9,957 |
| 2025-02-12 | 8,190.00 | 8,190.00 | 7,970.00 | 7,990.00 | 7,990.00 | 16,887 |
| 2025-02-11 | 7,930.00 | 8,220.00 | 7,900.00 | 8,100.00 | 8,100.00 | 31,230 |
| 2025-02-10 | 8,210.00 | 8,210.00 | 7,910.00 | 7,930.00 | 7,930.00 | 15,905 |
| 2025-02-07 | 8,020.00 | 8,230.00 | 7,990.00 | 8,090.00 | 8,090.00 | 21,061 |
| 2025-02-06 | 8,120.00 | 8,320.00 | 8,000.00 | 8,110.00 | 8,110.00 | 32,870 |
| 2025-02-05 | 8,110.00 | 8,360.00 | 8,100.00 | 8,280.00 | 8,280.00 | 34,801 |
| 2025-02-04 | 7,890.00 | 8,600.00 | 7,890.00 | 8,130.00 | 8,130.00 | 81,133 |
| 2025-02-03 | 7,530.00 | 7,770.00 | 7,470.00 | 7,770.00 | 7,770.00 | 35,856 |
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.