Bi Matrix Co., Ltd. (KOSDAQ:413640)
South Korea
· Delayed Price · Currency is KRW 13,000
-560 (-4.13%)
At close: Sep 1, 2025
Bi Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13,010.00 | 13,230.00 | 12,900.00 | 13,020.00 | - | 0.15% | 27,254 |
| Sep 1, 2025 | 13,560.00 | 13,710.00 | 12,950.00 | 13,000.00 | - | -4.13% | 34,310 |
| Aug 29, 2025 | 13,500.00 | 13,710.00 | 13,300.00 | 13,560.00 | - | 0.44% | 30,876 |
| Aug 28, 2025 | 13,650.00 | 13,750.00 | 13,370.00 | 13,500.00 | - | -1.10% | 25,662 |
| Aug 27, 2025 | 13,890.00 | 13,890.00 | 13,470.00 | 13,650.00 | - | -1.73% | 30,996 |
| Aug 26, 2025 | 13,710.00 | 13,950.00 | 13,410.00 | 13,890.00 | - | 1.31% | 70,552 |
| Aug 25, 2025 | 13,620.00 | 13,810.00 | 13,000.00 | 13,710.00 | - | 0.59% | 43,607 |
| Aug 22, 2025 | 13,150.00 | 13,680.00 | 13,150.00 | 13,630.00 | - | 3.65% | 41,906 |
| Aug 21, 2025 | 13,010.00 | 13,600.00 | 12,930.00 | 13,150.00 | - | 1.86% | 39,581 |
| Aug 20, 2025 | 13,090.00 | 13,320.00 | 12,680.00 | 12,910.00 | - | -3.15% | 46,265 |
| Aug 19, 2025 | 13,420.00 | 13,620.00 | 13,060.00 | 13,330.00 | - | -1.48% | 51,697 |
| Aug 18, 2025 | 13,410.00 | 13,900.00 | 13,400.00 | 13,530.00 | - | -0.15% | 52,383 |
| Aug 14, 2025 | 13,880.00 | 14,150.00 | 13,350.00 | 13,550.00 | - | -2.38% | 150,902 |
| Aug 13, 2025 | 14,580.00 | 14,580.00 | 13,560.00 | 13,880.00 | - | -4.80% | 141,505 |
| Aug 12, 2025 | 14,050.00 | 14,810.00 | 14,050.00 | 14,580.00 | - | 3.85% | 114,646 |
| Aug 11, 2025 | 13,860.00 | 14,120.00 | 13,570.00 | 14,040.00 | - | 0.93% | 45,068 |
| Aug 8, 2025 | 14,100.00 | 14,400.00 | 13,860.00 | 13,910.00 | - | -0.86% | 74,686 |
| Aug 7, 2025 | 13,560.00 | 14,160.00 | 13,050.00 | 14,030.00 | - | 4.62% | 161,922 |
| Aug 6, 2025 | 13,900.00 | 13,940.00 | 13,190.00 | 13,410.00 | - | -3.53% | 138,275 |
| Aug 5, 2025 | 15,040.00 | 15,280.00 | 13,670.00 | 13,900.00 | - | -7.27% | 191,660 |
| Aug 4, 2025 | 14,670.00 | 15,260.00 | 14,380.00 | 14,990.00 | - | 3.24% | 74,376 |
| Aug 1, 2025 | 14,860.00 | 15,180.00 | 14,250.00 | 14,520.00 | - | -3.20% | 70,330 |
| Jul 31, 2025 | 15,040.00 | 15,440.00 | 14,730.00 | 15,000.00 | - | - | 47,457 |
| Jul 30, 2025 | 15,470.00 | 15,570.00 | 14,870.00 | 15,000.00 | - | -3.04% | 61,942 |
| Jul 29, 2025 | 15,410.00 | 15,520.00 | 15,190.00 | 15,470.00 | - | 0.13% | 65,031 |
| Jul 28, 2025 | 16,240.00 | 16,360.00 | 15,290.00 | 15,450.00 | - | -4.86% | 129,651 |
| Jul 25, 2025 | 16,000.00 | 16,520.00 | 16,000.00 | 16,240.00 | - | 0.81% | 77,708 |
| Jul 24, 2025 | 16,560.00 | 16,670.00 | 16,090.00 | 16,110.00 | - | -2.72% | 75,705 |
| Jul 23, 2025 | 16,860.00 | 16,860.00 | 16,120.00 | 16,560.00 | - | -1.72% | 74,412 |
| Jul 22, 2025 | 16,960.00 | 17,040.00 | 16,020.00 | 16,850.00 | - | -0.53% | 124,106 |
| Jul 21, 2025 | 16,770.00 | 17,190.00 | 16,500.00 | 16,940.00 | - | 1.01% | 53,240 |
| Jul 18, 2025 | 17,190.00 | 17,190.00 | 16,720.00 | 16,770.00 | - | -1.64% | 42,397 |
| Jul 17, 2025 | 17,080.00 | 17,280.00 | 16,810.00 | 17,050.00 | - | -0.87% | 68,059 |
| Jul 16, 2025 | 17,970.00 | 18,520.00 | 16,900.00 | 17,200.00 | - | -2.27% | 147,183 |
| Jul 15, 2025 | 17,100.00 | 17,910.00 | 16,700.00 | 17,600.00 | - | 2.86% | 202,188 |
| Jul 14, 2025 | 17,530.00 | 17,530.00 | 16,810.00 | 17,110.00 | - | -1.38% | 124,459 |
| Jul 11, 2025 | 17,680.00 | 17,890.00 | 16,990.00 | 17,350.00 | - | -1.87% | 163,870 |
| Jul 10, 2025 | 17,990.00 | 18,590.00 | 16,600.00 | 17,680.00 | - | -1.23% | 277,214 |
| Jul 9, 2025 | 18,300.00 | 18,480.00 | 17,320.00 | 17,900.00 | - | -2.13% | 174,992 |
| Jul 8, 2025 | 18,840.00 | 19,300.00 | 18,100.00 | 18,290.00 | - | -2.56% | 99,501 |
| Jul 7, 2025 | 18,000.00 | 19,380.00 | 17,320.00 | 18,770.00 | - | 4.28% | 141,475 |
| Jul 4, 2025 | 19,130.00 | 19,820.00 | 17,840.00 | 18,000.00 | - | -5.91% | 138,104 |
| Jul 3, 2025 | 19,520.00 | 19,690.00 | 19,110.00 | 19,130.00 | - | -1.39% | 84,873 |
| Jul 2, 2025 | 21,000.00 | 21,050.00 | 19,360.00 | 19,400.00 | - | -6.95% | 198,866 |
| Jul 1, 2025 | 19,300.00 | 21,550.00 | 19,300.00 | 20,850.00 | - | 8.09% | 394,319 |
| Jun 30, 2025 | 18,990.00 | 19,570.00 | 18,600.00 | 19,290.00 | - | 1.63% | 133,463 |
| Jun 27, 2025 | 19,250.00 | 19,640.00 | 18,750.00 | 18,980.00 | - | -1.15% | 126,077 |
| Jun 26, 2025 | 19,800.00 | 20,350.00 | 18,500.00 | 19,200.00 | - | -4.24% | 382,012 |
| Jun 25, 2025 | 22,900.00 | 23,250.00 | 20,000.00 | 20,050.00 | - | -13.76% | 556,786 |
| Jun 24, 2025 | 23,950.00 | 24,000.00 | 21,950.00 | 23,250.00 | - | -2.92% | 356,258 |