Bi Matrix Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,460.00 | 8,080.00 | 7,310.00 | 7,680.00 | 7,680.00 | 31,752 |
| 2025-01-24 | 7,280.00 | 7,490.00 | 7,280.00 | 7,460.00 | 7,460.00 | 6,479 |
| 2025-01-23 | 7,500.00 | 7,500.00 | 7,330.00 | 7,410.00 | 7,410.00 | 9,707 |
| 2025-01-22 | 7,580.00 | 7,580.00 | 7,350.00 | 7,430.00 | 7,430.00 | 19,304 |
| 2025-01-21 | 7,570.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,430.00 | 20,536 |
| 2025-01-20 | 7,620.00 | 7,660.00 | 7,400.00 | 7,540.00 | 7,540.00 | 40,984 |
| 2025-01-17 | 7,700.00 | 7,830.00 | 7,600.00 | 7,620.00 | 7,620.00 | 14,155 |
| 2025-01-16 | 7,710.00 | 7,900.00 | 7,670.00 | 7,750.00 | 7,750.00 | 18,739 |
| 2025-01-15 | 8,010.00 | 8,180.00 | 7,570.00 | 7,700.00 | 7,700.00 | 64,161 |
| 2025-01-14 | 8,090.00 | 8,090.00 | 7,810.00 | 7,910.00 | 7,910.00 | 11,139 |
| 2025-01-13 | 8,190.00 | 8,190.00 | 7,820.00 | 7,940.00 | 7,940.00 | 16,298 |
| 2025-01-10 | 8,160.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 4,825 |
| 2025-01-09 | 8,200.00 | 8,220.00 | 7,920.00 | 8,160.00 | 8,160.00 | 20,296 |
| 2025-01-08 | 8,300.00 | 8,580.00 | 8,190.00 | 8,250.00 | 8,250.00 | 13,293 |
| 2025-01-07 | 8,680.00 | 8,820.00 | 8,320.00 | 8,340.00 | 8,340.00 | 20,458 |
| 2025-01-06 | 8,200.00 | 8,590.00 | 8,140.00 | 8,590.00 | 8,590.00 | 20,875 |
| 2025-01-03 | 8,270.00 | 8,350.00 | 8,080.00 | 8,200.00 | 8,200.00 | 11,509 |
| 2025-01-02 | 7,980.00 | 8,290.00 | 7,770.00 | 8,270.00 | 8,270.00 | 18,127 |
| 2024-12-30 | 7,890.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | 35,099 |
| 2024-12-27 | 8,210.00 | 8,550.00 | 7,860.00 | 7,890.00 | 7,890.00 | 44,701 |
| 2024-12-26 | 8,500.00 | 8,500.00 | 8,290.00 | 8,350.00 | 8,350.00 | 19,493 |
| 2024-12-24 | 8,600.00 | 8,750.00 | 8,370.00 | 8,390.00 | 8,390.00 | 10,883 |
| 2024-12-23 | 8,350.00 | 8,590.00 | 8,240.00 | 8,590.00 | 8,590.00 | 20,743 |
| 2024-12-20 | 8,610.00 | 8,710.00 | 8,220.00 | 8,350.00 | 8,350.00 | 25,292 |
| 2024-12-19 | 8,450.00 | 8,850.00 | 8,450.00 | 8,610.00 | 8,610.00 | 20,372 |
| 2024-12-18 | 8,720.00 | 9,050.00 | 8,490.00 | 8,860.00 | 8,860.00 | 51,326 |
| 2024-12-17 | 8,820.00 | 8,970.00 | 8,560.00 | 8,600.00 | 8,600.00 | 16,345 |
| 2024-12-16 | 9,110.00 | 9,110.00 | 8,810.00 | 8,830.00 | 8,830.00 | 34,932 |
| 2024-12-13 | 8,560.00 | 8,890.00 | 8,320.00 | 8,810.00 | 8,810.00 | 16,038 |
| 2024-12-12 | 8,750.00 | 8,750.00 | 8,460.00 | 8,560.00 | 8,560.00 | 9,321 |
| 2024-12-11 | 8,230.00 | 8,600.00 | 8,230.00 | 8,560.00 | 8,560.00 | 15,621 |
| 2024-12-10 | 7,790.00 | 8,390.00 | 7,790.00 | 8,310.00 | 8,310.00 | 14,050 |
| 2024-12-09 | 8,050.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,830.00 | 40,731 |
| 2024-12-06 | 8,300.00 | 8,430.00 | 7,940.00 | 8,400.00 | 8,400.00 | 49,283 |
| 2024-12-05 | 8,540.00 | 8,710.00 | 8,410.00 | 8,440.00 | 8,440.00 | 27,447 |
| 2024-12-04 | 8,950.00 | 9,140.00 | 8,500.00 | 8,520.00 | 8,520.00 | 127,225 |
| 2024-12-03 | 9,010.00 | 9,740.00 | 8,670.00 | 9,350.00 | 9,350.00 | 229,147 |
| 2024-12-02 | 9,170.00 | 9,510.00 | 8,890.00 | 8,970.00 | 8,970.00 | 94,743 |
| 2024-11-29 | 8,970.00 | 9,430.00 | 8,700.00 | 8,870.00 | 8,870.00 | 41,785 |
| 2024-11-28 | 9,360.00 | 9,540.00 | 8,680.00 | 8,920.00 | 8,920.00 | 122,436 |
| 2024-11-27 | 8,840.00 | 9,650.00 | 8,610.00 | 9,340.00 | 9,340.00 | 198,294 |
| 2024-11-26 | 9,510.00 | 10,100.00 | 8,650.00 | 8,780.00 | 8,780.00 | 251,501 |
| 2024-11-25 | 10,370.00 | 10,370.00 | 9,160.00 | 9,500.00 | 9,500.00 | 218,970 |
| 2024-11-22 | 8,600.00 | 9,370.00 | 8,600.00 | 9,260.00 | 9,260.00 | 85,283 |
| 2024-11-21 | 8,850.00 | 9,100.00 | 8,630.00 | 8,630.00 | 8,630.00 | 37,424 |
| 2024-11-20 | 8,870.00 | 9,750.00 | 8,690.00 | 8,810.00 | 8,810.00 | 88,185 |
| 2024-11-19 | 9,150.00 | 9,150.00 | 8,580.00 | 8,870.00 | 8,870.00 | 36,379 |
| 2024-11-18 | 8,230.00 | 9,170.00 | 8,090.00 | 9,000.00 | 9,000.00 | 159,439 |
| 2024-11-15 | 8,320.00 | 8,320.00 | 7,910.00 | 8,230.00 | 8,230.00 | 11,258 |
| 2024-11-14 | 7,830.00 | 8,400.00 | 7,830.00 | 8,000.00 | 8,000.00 | 14,539 |
| 2024-11-13 | 8,000.00 | 8,250.00 | 7,780.00 | 7,830.00 | 7,830.00 | 18,762 |
| 2024-11-12 | 7,990.00 | 8,150.00 | 7,600.00 | 8,000.00 | 8,000.00 | 25,290 |
| 2024-11-11 | 8,790.00 | 8,790.00 | 8,100.00 | 8,150.00 | 8,150.00 | 20,515 |
| 2024-11-08 | 8,070.00 | 8,520.00 | 8,070.00 | 8,400.00 | 8,400.00 | 25,065 |
| 2024-11-07 | 8,000.00 | 8,190.00 | 8,000.00 | 8,130.00 | 8,130.00 | 20,268 |
| 2024-11-06 | 8,000.00 | 8,550.00 | 8,000.00 | 8,020.00 | 8,020.00 | 55,086 |
| 2024-11-05 | 7,730.00 | 8,080.00 | 7,620.00 | 8,020.00 | 8,020.00 | 35,545 |
| 2024-11-04 | 7,490.00 | 7,740.00 | 7,440.00 | 7,730.00 | 7,730.00 | 9,315 |
| 2024-11-01 | 7,640.00 | 7,640.00 | 7,300.00 | 7,490.00 | 7,490.00 | 22,352 |
| 2024-10-31 | 7,580.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | 4,339 |
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.