Stock listing
KRX:413640 BI MATRIX Co., Ltd. (비아이매트릭스) 주가
Follow BI MATRIX Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:413640
₩5,440.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩5,300.00 – ₩5,520.00 KRWOct 30, 2026
- Volume
- 2,242 sharesOct 30, 2026
- Market cap
- ₩38.74B KRWAt the close on Oct 30, 2026 · price × 7.12M shares outstanding
- 52-week range
- ₩5,200.00 – ₩14,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩96.92M KRWMedian day 11,987 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:413640 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,440.00 | 0.00 | 0.0% | ₩5,350.00 | ₩5,520.00 | ₩5,300.00 | 2,242 | |
| ₩5,440.00 | -80.00 | -1.4% | ₩5,430.00 | ₩5,560.00 | ₩5,350.00 | 5,159 | |
| ₩5,520.00 | +180.00 | +3.4% | ₩5,250.00 | ₩5,530.00 | ₩5,250.00 | 13,478 | |
| ₩5,340.00 | +20.00 | +0.4% | ₩5,270.00 | ₩5,420.00 | ₩5,250.00 | 12,711 | |
| ₩5,320.00 | -110.00 | -2.0% | ₩5,430.00 | ₩5,490.00 | ₩5,260.00 | 7,484 | |
| ₩5,430.00 | +80.00 | +1.5% | ₩5,360.00 | ₩5,450.00 | ₩5,200.00 | 12,108 | |
| ₩5,350.00 | +40.00 | +0.8% | ₩5,350.00 | ₩5,440.00 | ₩5,270.00 | 12,605 | |
| ₩5,310.00 | -40.00 | -0.7% | ₩5,480.00 | ₩5,640.00 | ₩5,250.00 | 11,865 | |
| ₩5,350.00 | -210.00 | -3.8% | ₩5,400.00 | ₩5,570.00 | ₩5,280.00 | 5,973 | |
| ₩5,560.00 | -10.00 | -0.2% | ₩5,350.00 | ₩5,600.00 | ₩5,350.00 | 7,918 | |
| ₩5,570.00 | -80.00 | -1.4% | ₩5,590.00 | ₩5,600.00 | ₩5,280.00 | 8,601 | |
| ₩5,650.00 | +40.00 | +0.7% | ₩5,700.00 | ₩5,700.00 | ₩5,300.00 | 17,638 | |
| ₩5,610.00 | -60.00 | -1.1% | ₩5,650.00 | ₩5,760.00 | ₩5,510.00 | 3,211 | |
| ₩5,670.00 | -20.00 | -0.4% | ₩5,500.00 | ₩5,800.00 | ₩5,370.00 | 16,234 | |
| ₩5,690.00 | -160.00 | -2.7% | ₩5,820.00 | ₩5,820.00 | ₩5,620.00 | 16,190 | |
| ₩5,850.00 | -20.00 | -0.3% | ₩5,870.00 | ₩5,870.00 | ₩5,720.00 | 3,970 | |
| ₩5,870.00 | -40.00 | -0.7% | ₩5,850.00 | ₩5,930.00 | ₩5,790.00 | 7,422 | |
| ₩5,910.00 | -50.00 | -0.8% | ₩5,990.00 | ₩6,030.00 | ₩5,830.00 | 12,755 | |
| ₩5,960.00 | -90.00 | -1.5% | ₩6,050.00 | ₩6,050.00 | ₩5,890.00 | 15,305 | |
| ₩6,050.00 | +150.00 | +2.5% | ₩5,900.00 | ₩6,050.00 | ₩5,750.00 | 13,716 | |
| ₩5,900.00 | -30.00 | -0.5% | ₩5,860.00 | ₩5,980.00 | ₩5,840.00 | 9,720 | |
| ₩5,930.00 | -60.00 | -1.0% | ₩5,890.00 | ₩5,990.00 | ₩5,830.00 | 13,467 | |
| ₩5,990.00 | -40.00 | -0.7% | ₩5,970.00 | ₩6,180.00 | ₩5,830.00 | 13,673 | |
| ₩6,030.00 | +140.00 | +2.4% | ₩5,850.00 | ₩6,030.00 | ₩5,810.00 | 19,201 | |
| ₩5,890.00 | +20.00 | +0.3% | ₩5,860.00 | ₩5,920.00 | ₩5,800.00 | 10,361 | |
| ₩5,870.00 | -80.00 | -1.3% | ₩6,000.00 | ₩6,000.00 | ₩5,780.00 | 9,533 | |
| ₩5,950.00 | +20.00 | +0.3% | ₩5,880.00 | ₩6,040.00 | ₩5,860.00 | 14,389 | |
| ₩5,930.00 | +140.00 | +2.4% | ₩5,950.00 | ₩6,050.00 | ₩5,740.00 | 12,415 | |
| ₩5,790.00 | -30.00 | -0.5% | ₩5,880.00 | ₩5,880.00 | ₩5,670.00 | 5,023 | |
| ₩5,820.00 | -30.00 | -0.5% | ₩5,760.00 | ₩5,850.00 | ₩5,670.00 | 8,386 | |
| ₩5,850.00 | +20.00 | +0.3% | ₩5,830.00 | ₩5,970.00 | ₩5,750.00 | 4,721 | |
| ₩5,830.00 | -60.00 | -1.0% | ₩5,890.00 | ₩5,890.00 | ₩5,750.00 | 10,132 | |
| ₩5,890.00 | -20.00 | -0.3% | ₩5,910.00 | ₩5,950.00 | ₩5,740.00 | 10,091 | |
| ₩5,910.00 | +60.00 | +1.0% | ₩5,860.00 | ₩5,910.00 | ₩5,630.00 | 12,257 | |
| ₩5,850.00 | -130.00 | -2.2% | ₩5,980.00 | ₩5,980.00 | ₩5,650.00 | 25,407 | |
| ₩5,980.00 | +50.00 | +0.8% | ₩5,930.00 | ₩6,100.00 | ₩5,730.00 | 22,545 | |
| ₩5,930.00 | +400.00 | +7.2% | ₩5,590.00 | ₩6,050.00 | ₩5,590.00 | 52,712 | |
| ₩5,530.00 | -60.00 | -1.1% | ₩5,590.00 | ₩5,750.00 | ₩5,480.00 | 6,012 | |
| ₩5,590.00 | -60.00 | -1.1% | ₩5,480.00 | ₩5,640.00 | ₩5,480.00 | 10,018 | |
| ₩5,650.00 | -50.00 | -0.9% | ₩5,540.00 | ₩5,700.00 | ₩5,540.00 | 2,628 | |
| ₩5,700.00 | +40.00 | +0.7% | ₩5,820.00 | ₩5,820.00 | ₩5,270.00 | 11,168 | |
| ₩5,660.00 | +20.00 | +0.4% | ₩5,630.00 | ₩5,680.00 | ₩5,570.00 | 10,363 | |
| ₩5,640.00 | -100.00 | -1.7% | ₩5,570.00 | ₩5,720.00 | ₩5,560.00 | 15,869 | |
| ₩5,740.00 | -50.00 | -0.9% | ₩5,810.00 | ₩5,820.00 | ₩5,580.00 | 24,356 | |
| ₩5,790.00 | +70.00 | +1.2% | ₩5,600.00 | ₩5,830.00 | ₩5,410.00 | 14,049 | |
| ₩5,720.00 | +70.00 | +1.2% | ₩5,600.00 | ₩5,800.00 | ₩5,600.00 | 14,904 | |
| ₩5,650.00 | +30.00 | +0.5% | ₩5,550.00 | ₩5,690.00 | ₩5,390.00 | 20,318 | |
| ₩5,620.00 | -30.00 | -0.5% | ₩5,650.00 | ₩5,750.00 | ₩5,570.00 | 20,858 | |
| ₩5,650.00 | -280.00 | -4.7% | ₩5,920.00 | ₩5,920.00 | ₩5,550.00 | 26,447 | |
| ₩5,930.00 | -570.00 | -8.8% | ₩6,500.00 | ₩6,500.00 | ₩5,640.00 | 200,172 | |
| ₩6,500.00 | -30.00 | -0.5% | ₩6,440.00 | ₩6,570.00 | ₩6,330.00 | 9,149 | |
| ₩6,530.00 | -10.00 | -0.2% | ₩6,510.00 | ₩6,550.00 | ₩6,400.00 | 6,069 | |
| ₩6,540.00 | -50.00 | -0.8% | ₩6,650.00 | ₩6,650.00 | ₩6,490.00 | 9,004 | |
| ₩6,590.00 | -30.00 | -0.5% | ₩6,610.00 | ₩6,660.00 | ₩6,460.00 | 10,777 | |
| ₩6,620.00 | +180.00 | +2.8% | ₩6,520.00 | ₩6,710.00 | ₩6,440.00 | 35,714 | |
| ₩6,440.00 | -20.00 | -0.3% | ₩6,450.00 | ₩6,510.00 | ₩6,360.00 | 10,394 | |
| ₩6,460.00 | -20.00 | -0.3% | ₩6,450.00 | ₩6,470.00 | ₩6,110.00 | 7,621 | |
| ₩6,480.00 | +80.00 | +1.3% | ₩6,440.00 | ₩6,480.00 | ₩6,290.00 | 13,383 | |
| ₩6,400.00 | +350.00 | +5.8% | ₩5,950.00 | ₩6,440.00 | ₩5,950.00 | 45,458 | |
| ₩6,050.00 | +190.00 | +3.2% | ₩5,820.00 | ₩6,050.00 | ₩5,700.00 | 9,285 | |
| ₩5,860.00 | +360.00 | +6.5% | ₩5,480.00 | ₩5,960.00 | ₩5,480.00 | 10,382 | |
| ₩5,500.00 | -170.00 | -3.0% | ₩5,500.00 | ₩5,890.00 | ₩5,500.00 | 14,098 |
- Ticker
- KRX:413640
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 3, 2025
Bi Matrix Wins 2.4 Billion Won Order
Latest news
Bi Matrix Wins 2.4 Billion Won Order
Nov 2, 2025
Closed ₩14,160 (+9.4%) on Nov 3, 2025
Decks
Investor Presentation (April 2021)
Investor deck · 28 slides · April 2021
BI MATRIX Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 3, 2025 · oldest 2025
- Decks
- 1 deck · latest April 2021
Log in to ask 6ix AI your own questions about BI MATRIX Co., Ltd.