Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,820.00 | 10,020.00 | 9,470.00 | 9,580.00 | 9,580.00 | 49,086 |
| 2026-10-20 | 9,610.00 | 9,910.00 | 9,230.00 | 9,620.00 | 9,620.00 | 67,290 |
| 2026-10-19 | 9,240.00 | 9,640.00 | 9,190.00 | 9,600.00 | 9,600.00 | 52,320 |
| 2026-10-16 | 9,190.00 | 9,630.00 | 8,860.00 | 9,520.00 | 9,520.00 | 107,995 |
| 2026-10-15 | 9,700.00 | 9,800.00 | 8,790.00 | 8,950.00 | 8,950.00 | 207,845 |
| 2026-10-14 | 10,240.00 | 10,290.00 | 9,840.00 | 9,990.00 | 9,990.00 | 180,655 |
| 2026-10-13 | 10,400.00 | 10,550.00 | 9,890.00 | 10,280.00 | 10,280.00 | 146,319 |
| 2026-10-12 | 11,270.00 | 11,280.00 | 10,290.00 | 10,400.00 | 10,400.00 | 345,754 |
| 2026-10-08 | 11,610.00 | 11,780.00 | 11,110.00 | 11,320.00 | 11,320.00 | 98,965 |
| 2026-10-07 | 12,100.00 | 12,350.00 | 11,830.00 | 11,940.00 | 11,940.00 | 66,124 |
| 2026-10-06 | 12,340.00 | 12,680.00 | 12,020.00 | 12,200.00 | 12,200.00 | 66,484 |
| 2026-10-02 | 12,560.00 | 12,740.00 | 12,060.00 | 12,200.00 | 12,200.00 | 53,731 |
| 2026-10-01 | 12,080.00 | 12,790.00 | 11,900.00 | 12,730.00 | 12,730.00 | 112,486 |
| 2026-09-30 | 10,910.00 | 12,340.00 | 10,830.00 | 12,300.00 | 12,300.00 | 178,175 |
| 2026-09-29 | 11,160.00 | 11,280.00 | 10,770.00 | 10,950.00 | 10,950.00 | 57,477 |
| 2026-09-28 | 11,300.00 | 11,620.00 | 11,150.00 | 11,330.00 | 11,330.00 | 92,935 |
| 2026-09-23 | 10,990.00 | 11,120.00 | 10,730.00 | 11,000.00 | 11,000.00 | 55,564 |
| 2026-09-22 | 11,190.00 | 11,270.00 | 10,810.00 | 10,900.00 | 10,900.00 | 159,534 |
| 2026-09-21 | 12,180.00 | 12,230.00 | 11,240.00 | 11,270.00 | 11,270.00 | 250,104 |
| 2026-09-18 | 10,200.00 | 12,610.00 | 10,100.00 | 11,960.00 | 11,960.00 | 545,932 |
| 2026-09-17 | 10,080.00 | 10,290.00 | 9,980.00 | 10,190.00 | 10,190.00 | 39,142 |
| 2026-09-16 | 10,050.00 | 10,190.00 | 9,930.00 | 10,070.00 | 10,070.00 | 49,774 |
| 2026-09-15 | 10,030.00 | 10,390.00 | 10,000.00 | 10,130.00 | 10,130.00 | 42,707 |
| 2026-09-14 | 10,250.00 | 10,490.00 | 9,970.00 | 10,080.00 | 10,080.00 | 51,334 |
| 2026-09-11 | 10,320.00 | 10,320.00 | 10,150.00 | 10,250.00 | 10,250.00 | 33,177 |
| 2026-09-10 | 10,420.00 | 10,510.00 | 10,080.00 | 10,340.00 | 10,340.00 | 62,401 |
| 2026-09-09 | 10,480.00 | 10,570.00 | 10,380.00 | 10,530.00 | 10,530.00 | 40,619 |
| 2026-09-08 | 10,650.00 | 10,700.00 | 10,400.00 | 10,430.00 | 10,430.00 | 42,556 |
| 2026-09-07 | 10,680.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,550.00 | 58,464 |
| 2026-09-04 | 10,480.00 | 10,710.00 | 10,400.00 | 10,660.00 | 10,660.00 | 64,146 |
| 2026-09-03 | 10,620.00 | 10,920.00 | 10,390.00 | 10,510.00 | 10,510.00 | 77,719 |
| 2026-09-02 | 11,130.00 | 11,130.00 | 10,340.00 | 10,630.00 | 10,630.00 | 375,186 |
| 2026-09-01 | 11,440.00 | 11,440.00 | 10,970.00 | 11,180.00 | 11,180.00 | 119,697 |
| 2026-08-31 | 11,710.00 | 11,710.00 | 10,640.00 | 11,290.00 | 11,290.00 | 177,970 |
| 2026-08-28 | 11,890.00 | 11,890.00 | 11,350.00 | 11,750.00 | 11,750.00 | 69,608 |
| 2026-08-27 | 12,000.00 | 12,130.00 | 11,750.00 | 11,760.00 | 11,760.00 | 31,151 |
| 2026-08-26 | 12,000.00 | 12,190.00 | 11,760.00 | 12,000.00 | 12,000.00 | 37,059 |
| 2026-08-25 | 12,250.00 | 12,250.00 | 11,560.00 | 11,850.00 | 11,850.00 | 47,717 |
| 2026-08-24 | 12,090.00 | 12,410.00 | 12,030.00 | 12,230.00 | 12,230.00 | 42,008 |
| 2026-08-21 | 12,320.00 | 12,320.00 | 11,710.00 | 12,080.00 | 12,080.00 | 53,482 |
| 2026-08-20 | 12,400.00 | 12,850.00 | 12,070.00 | 12,460.00 | 12,460.00 | 62,525 |
| 2026-08-19 | 12,170.00 | 12,350.00 | 11,570.00 | 11,800.00 | 11,800.00 | 144,960 |
| 2026-08-18 | 13,300.00 | 13,300.00 | 12,060.00 | 12,070.00 | 12,070.00 | 117,208 |
| 2026-08-14 | 13,670.00 | 13,880.00 | 13,070.00 | 13,300.00 | 13,300.00 | 54,950 |
| 2026-08-13 | 14,090.00 | 14,090.00 | 13,150.00 | 13,400.00 | 13,400.00 | 86,134 |
| 2026-08-12 | 14,800.00 | 14,840.00 | 13,640.00 | 13,870.00 | 13,870.00 | 140,837 |
| 2026-08-11 | 13,330.00 | 15,000.00 | 13,250.00 | 14,860.00 | 14,860.00 | 283,146 |
| 2026-08-10 | 12,810.00 | 13,480.00 | 12,810.00 | 13,430.00 | 13,430.00 | 58,978 |
| 2026-08-07 | 13,010.00 | 13,120.00 | 12,410.00 | 12,700.00 | 12,700.00 | 47,391 |
| 2026-08-06 | 13,310.00 | 13,350.00 | 12,710.00 | 13,020.00 | 13,020.00 | 62,353 |
| 2026-08-05 | 12,810.00 | 13,480.00 | 12,690.00 | 13,190.00 | 13,190.00 | 64,414 |
| 2026-08-04 | 11,930.00 | 13,260.00 | 11,930.00 | 12,780.00 | 12,780.00 | 155,742 |
| 2026-08-03 | 11,180.00 | 11,790.00 | 10,950.00 | 11,730.00 | 11,730.00 | 121,683 |
| 2026-07-31 | 10,380.00 | 11,340.00 | 10,380.00 | 11,340.00 | 11,340.00 | 79,055 |
| 2026-07-30 | 10,280.00 | 10,930.00 | 10,280.00 | 10,330.00 | 10,330.00 | 99,227 |
| 2026-07-29 | 11,080.00 | 11,390.00 | 10,020.00 | 10,460.00 | 10,460.00 | 161,852 |
| 2026-07-28 | 12,140.00 | 12,140.00 | 11,010.00 | 11,250.00 | 11,250.00 | 76,740 |
| 2026-07-27 | 12,160.00 | 12,420.00 | 11,870.00 | 12,150.00 | 12,150.00 | 74,194 |
| 2026-07-24 | 12,120.00 | 12,460.00 | 11,870.00 | 11,870.00 | 11,870.00 | 43,997 |
| 2026-07-23 | 11,330.00 | 12,320.00 | 11,330.00 | 12,290.00 | 12,290.00 | 95,548 |
Page 1 of 2 · 61 trading daysOlder →
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.