Stock listing
KRX:109820 Genematrix Inc. (진매트릭스) 주가
Follow Genematrix Inc. into a list and get an email when it puts out news.
Share price · KRX:109820
₩1,403.00 KRW -16.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- ₩1,399.00 – ₩1,448.00 KRWOct 30, 2026
- Volume
- 37,750 sharesOct 30, 2026
- Market cap
- ₩28.01B KRWAt the close on Oct 30, 2026 · price × 19.96M shares outstanding
- 52-week range
- ₩1,201.00 – ₩2,795.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩332.6M KRWMedian day 38,058 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:109820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,403.00 | -16.00 | -1.1% | ₩1,400.00 | ₩1,448.00 | ₩1,399.00 | 37,750 | |
| ₩1,419.00 | -13.00 | -0.9% | ₩1,433.00 | ₩1,454.00 | ₩1,380.00 | 35,135 | |
| ₩1,432.00 | -18.00 | -1.2% | ₩1,461.00 | ₩1,465.00 | ₩1,431.00 | 17,640 | |
| ₩1,450.00 | 0.00 | 0.0% | ₩1,464.00 | ₩1,490.00 | ₩1,431.00 | 25,816 | |
| ₩1,450.00 | -41.00 | -2.7% | ₩1,430.00 | ₩1,479.00 | ₩1,402.00 | 24,864 | |
| ₩1,491.00 | +16.00 | +1.1% | ₩1,508.00 | ₩1,508.00 | ₩1,370.00 | 40,687 | |
| ₩1,475.00 | -30.00 | -2.0% | ₩1,505.00 | ₩1,519.00 | ₩1,475.00 | 42,161 | |
| ₩1,505.00 | -5.00 | -0.3% | ₩1,510.00 | ₩1,550.00 | ₩1,491.00 | 28,041 | |
| ₩1,510.00 | -30.00 | -1.9% | ₩1,526.00 | ₩1,550.00 | ₩1,500.00 | 76,081 | |
| ₩1,540.00 | -9.00 | -0.6% | ₩1,528.00 | ₩1,569.00 | ₩1,500.00 | 63,579 | |
| ₩1,549.00 | +48.00 | +3.2% | ₩1,550.00 | ₩1,567.00 | ₩1,503.00 | 38,366 | |
| ₩1,501.00 | -74.00 | -4.7% | ₩1,559.00 | ₩1,585.00 | ₩1,500.00 | 102,385 | |
| ₩1,575.00 | +3.00 | +0.2% | ₩1,569.00 | ₩1,621.00 | ₩1,566.00 | 55,861 | |
| ₩1,572.00 | -39.00 | -2.4% | ₩1,650.00 | ₩1,650.00 | ₩1,510.00 | 102,155 | |
| ₩1,611.00 | -109.00 | -6.3% | ₩1,701.00 | ₩1,720.00 | ₩1,611.00 | 118,938 | |
| ₩1,720.00 | -151.00 | -8.1% | ₩1,800.00 | ₩1,811.00 | ₩1,695.00 | 290,988 | |
| ₩1,871.00 | +247.00 | +15.2% | ₩1,645.00 | ₩2,000.00 | ₩1,629.00 | 3,501,294 | |
| ₩1,624.00 | +94.00 | +6.1% | ₩1,680.00 | ₩1,930.00 | ₩1,557.00 | 1,250,080 | |
| ₩1,530.00 | +1.00 | +0.1% | ₩1,554.00 | ₩1,564.00 | ₩1,520.00 | 11,300 | |
| ₩1,529.00 | +14.00 | +0.9% | ₩1,542.00 | ₩1,542.00 | ₩1,515.00 | 23,181 | |
| ₩1,515.00 | -19.00 | -1.2% | ₩1,534.00 | ₩1,570.00 | ₩1,512.00 | 25,802 | |
| ₩1,534.00 | -52.00 | -3.3% | ₩1,586.00 | ₩1,586.00 | ₩1,512.00 | 42,261 | |
| ₩1,586.00 | -1.00 | -0.1% | ₩1,572.00 | ₩1,599.00 | ₩1,563.00 | 23,073 | |
| ₩1,587.00 | -1.00 | -0.1% | ₩1,588.00 | ₩1,596.00 | ₩1,572.00 | 25,422 | |
| ₩1,588.00 | +14.00 | +0.9% | ₩1,571.00 | ₩1,595.00 | ₩1,566.00 | 33,320 | |
| ₩1,574.00 | -16.00 | -1.0% | ₩1,600.00 | ₩1,600.00 | ₩1,560.00 | 30,677 | |
| ₩1,590.00 | -5.00 | -0.3% | ₩1,624.00 | ₩1,624.00 | ₩1,569.00 | 25,067 | |
| ₩1,595.00 | +7.00 | +0.4% | ₩1,583.00 | ₩1,640.00 | ₩1,576.00 | 26,268 | |
| ₩1,588.00 | -21.00 | -1.3% | ₩1,596.00 | ₩1,599.00 | ₩1,564.00 | 33,029 | |
| ₩1,609.00 | +9.00 | +0.6% | ₩1,616.00 | ₩1,653.00 | ₩1,595.00 | 62,123 | |
| ₩1,600.00 | +18.00 | +1.1% | ₩1,583.00 | ₩1,680.00 | ₩1,583.00 | 121,326 | |
| ₩1,582.00 | +4.00 | +0.3% | ₩1,610.00 | ₩1,650.00 | ₩1,566.00 | 64,330 | |
| ₩1,578.00 | -4.00 | -0.3% | ₩1,582.00 | ₩1,599.00 | ₩1,555.00 | 59,031 | |
| ₩1,582.00 | -21.00 | -1.3% | ₩1,603.00 | ₩1,618.00 | ₩1,552.00 | 34,894 | |
| ₩1,603.00 | -27.00 | -1.7% | ₩1,621.00 | ₩1,647.00 | ₩1,593.00 | 57,508 | |
| ₩1,630.00 | -17.00 | -1.0% | ₩1,648.00 | ₩1,650.00 | ₩1,604.00 | 55,141 | |
| ₩1,647.00 | +2.00 | +0.1% | ₩1,650.00 | ₩1,665.00 | ₩1,630.00 | 71,963 | |
| ₩1,645.00 | +8.00 | +0.5% | ₩1,650.00 | ₩1,709.00 | ₩1,592.00 | 89,019 | |
| ₩1,637.00 | -12.00 | -0.7% | ₩1,692.00 | ₩1,850.00 | ₩1,637.00 | 342,540 | |
| ₩1,649.00 | -26.00 | -1.6% | ₩1,675.00 | ₩1,690.00 | ₩1,610.00 | 116,450 | |
| ₩1,675.00 | +20.00 | +1.2% | ₩1,657.00 | ₩1,875.00 | ₩1,634.00 | 491,657 | |
| ₩1,655.00 | +137.00 | +9.0% | ₩1,533.00 | ₩1,895.00 | ₩1,533.00 | 1,265,139 | |
| ₩1,518.00 | -11.00 | -0.7% | ₩1,529.00 | ₩1,579.00 | ₩1,490.00 | 80,835 | |
| ₩1,529.00 | +24.00 | +1.6% | ₩1,510.00 | ₩1,660.00 | ₩1,505.00 | 198,854 | |
| ₩1,505.00 | -95.00 | -5.9% | ₩1,596.00 | ₩1,596.00 | ₩1,443.00 | 272,508 | |
| ₩1,600.00 | +170.00 | +11.9% | ₩1,550.00 | ₩1,831.00 | ₩1,494.00 | 2,280,446 | |
| ₩1,430.00 | -21.00 | -1.4% | ₩1,437.00 | ₩1,469.00 | ₩1,411.00 | 27,704 | |
| ₩1,451.00 | +24.00 | +1.7% | ₩1,427.00 | ₩1,499.00 | ₩1,427.00 | 18,563 | |
| ₩1,427.00 | +12.00 | +0.8% | ₩1,550.00 | ₩1,550.00 | ₩1,417.00 | 24,886 | |
| ₩1,415.00 | -71.00 | -4.8% | ₩1,459.00 | ₩1,486.00 | ₩1,415.00 | 22,124 | |
| ₩1,486.00 | +1.00 | +0.1% | ₩1,470.00 | ₩1,519.00 | ₩1,470.00 | 13,179 | |
| ₩1,485.00 | -20.00 | -1.3% | ₩1,505.00 | ₩1,516.00 | ₩1,480.00 | 18,374 | |
| ₩1,505.00 | +11.00 | +0.7% | ₩1,495.00 | ₩1,548.00 | ₩1,474.00 | 39,519 | |
| ₩1,494.00 | +12.00 | +0.8% | ₩1,493.00 | ₩1,545.00 | ₩1,483.00 | 28,203 | |
| ₩1,482.00 | -3.00 | -0.2% | ₩1,510.00 | ₩1,510.00 | ₩1,404.00 | 25,384 | |
| ₩1,485.00 | +15.00 | +1.0% | ₩1,458.00 | ₩1,518.00 | ₩1,458.00 | 31,450 | |
| ₩1,470.00 | -28.00 | -1.9% | ₩1,500.00 | ₩1,506.00 | ₩1,469.00 | 13,014 | |
| ₩1,498.00 | +53.00 | +3.7% | ₩1,475.00 | ₩1,500.00 | ₩1,424.00 | 28,317 | |
| ₩1,445.00 | +95.00 | +7.0% | ₩1,320.00 | ₩1,650.00 | ₩1,320.00 | 101,821 | |
| ₩1,350.00 | +25.00 | +1.9% | ₩1,374.00 | ₩1,395.00 | ₩1,335.00 | 17,755 | |
| ₩1,325.00 | +11.00 | +0.8% | ₩1,300.00 | ₩1,363.00 | ₩1,291.00 | 31,466 | |
| ₩1,314.00 | -29.00 | -2.2% | ₩1,498.00 | ₩1,498.00 | ₩1,201.00 | 36,844 |
- Ticker
- KRX:109820
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- KRX
- Currency
- KRW
Genematrix Inc. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about Genematrix Inc.