Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,930.00 | 12,090.00 | 11,350.00 | 11,350.00 | 11,350.00 | 99,749 |
| 2026-07-21 | 12,200.00 | 12,610.00 | 11,360.00 | 11,790.00 | 11,790.00 | 189,671 |
| 2026-07-20 | 11,820.00 | 13,000.00 | 11,700.00 | 11,960.00 | 11,960.00 | 140,405 |
| 2026-07-16 | 11,920.00 | 12,500.00 | 11,650.00 | 11,810.00 | 11,810.00 | 76,251 |
| 2026-07-15 | 12,210.00 | 12,970.00 | 11,890.00 | 12,200.00 | 12,200.00 | 169,420 |
| 2026-07-14 | 10,810.00 | 13,200.00 | 10,810.00 | 12,030.00 | 12,030.00 | 338,599 |
| 2026-07-13 | 11,120.00 | 11,610.00 | 10,850.00 | 11,000.00 | 11,000.00 | 61,976 |
| 2026-07-10 | 10,690.00 | 11,330.00 | 10,660.00 | 11,100.00 | 11,100.00 | 68,496 |
| 2026-07-09 | 10,950.00 | 11,260.00 | 10,530.00 | 10,610.00 | 10,610.00 | 65,854 |
| 2026-07-08 | 11,130.00 | 11,510.00 | 10,540.00 | 10,870.00 | 10,870.00 | 76,170 |
| 2026-07-07 | 11,380.00 | 11,870.00 | 10,950.00 | 11,130.00 | 11,130.00 | 64,799 |
| 2026-07-06 | 12,390.00 | 12,390.00 | 11,200.00 | 11,290.00 | 11,290.00 | 102,083 |
| 2026-07-03 | 11,250.00 | 12,360.00 | 10,910.00 | 12,260.00 | 12,260.00 | 101,700 |
| 2026-07-02 | 11,890.00 | 11,890.00 | 11,040.00 | 11,170.00 | 11,170.00 | 62,349 |
| 2026-07-01 | 11,080.00 | 11,680.00 | 10,980.00 | 11,640.00 | 11,640.00 | 86,969 |
| 2026-06-30 | 11,430.00 | 11,580.00 | 10,940.00 | 11,080.00 | 11,080.00 | 64,970 |
| 2026-06-29 | 10,280.00 | 11,470.00 | 10,280.00 | 11,430.00 | 11,430.00 | 83,549 |
| 2026-06-26 | 10,710.00 | 11,080.00 | 10,010.00 | 10,280.00 | 10,280.00 | 131,235 |
| 2026-06-25 | 11,240.00 | 11,550.00 | 10,700.00 | 10,770.00 | 10,770.00 | 112,692 |
| 2026-06-24 | 11,290.00 | 11,540.00 | 10,930.00 | 11,360.00 | 11,360.00 | 76,458 |
| 2026-06-23 | 11,850.00 | 11,870.00 | 11,280.00 | 11,290.00 | 11,290.00 | 102,839 |
| 2026-06-22 | 11,900.00 | 12,040.00 | 11,590.00 | 11,870.00 | 11,870.00 | 78,081 |
| 2026-06-19 | 12,500.00 | 12,570.00 | 11,590.00 | 12,030.00 | 12,030.00 | 89,202 |
| 2026-06-18 | 13,080.00 | 13,080.00 | 12,430.00 | 12,480.00 | 12,480.00 | 64,688 |
| 2026-06-17 | 12,890.00 | 13,410.00 | 12,500.00 | 13,070.00 | 13,070.00 | 91,898 |
| 2026-06-16 | 12,860.00 | 13,000.00 | 12,490.00 | 12,890.00 | 12,890.00 | 51,766 |
| 2026-06-15 | 13,000.00 | 13,000.00 | 11,800.00 | 12,720.00 | 12,720.00 | 70,328 |
| 2026-06-12 | 12,560.00 | 12,990.00 | 12,370.00 | 12,600.00 | 12,600.00 | 76,769 |
| 2026-06-11 | 11,850.00 | 12,470.00 | 11,700.00 | 12,270.00 | 12,270.00 | 109,194 |
| 2026-06-10 | 12,150.00 | 12,490.00 | 11,630.00 | 12,090.00 | 12,090.00 | 103,851 |
| 2026-06-09 | 11,520.00 | 11,900.00 | 11,130.00 | 11,800.00 | 11,800.00 | 79,531 |
| 2026-06-08 | 11,490.00 | 11,950.00 | 11,000.00 | 11,120.00 | 11,120.00 | 94,972 |
| 2026-06-05 | 12,340.00 | 12,500.00 | 11,750.00 | 12,150.00 | 12,150.00 | 73,495 |
| 2026-06-04 | 12,260.00 | 12,400.00 | 11,910.00 | 12,280.00 | 12,280.00 | 97,081 |
| 2026-06-02 | 12,240.00 | 12,430.00 | 12,000.00 | 12,290.00 | 12,290.00 | 134,379 |
| 2026-06-01 | 12,820.00 | 12,980.00 | 12,280.00 | 12,600.00 | 12,600.00 | 166,199 |
| 2026-05-29 | 13,740.00 | 13,900.00 | 12,980.00 | 13,260.00 | 13,260.00 | 120,162 |
| 2026-05-28 | 14,240.00 | 14,440.00 | 13,150.00 | 13,690.00 | 13,690.00 | 135,108 |
| 2026-05-27 | 14,190.00 | 14,500.00 | 13,600.00 | 14,160.00 | 14,160.00 | 116,168 |
| 2026-05-26 | 14,940.00 | 14,980.00 | 13,700.00 | 13,800.00 | 13,800.00 | 150,750 |
| 2026-05-22 | 13,650.00 | 14,420.00 | 13,650.00 | 14,120.00 | 14,120.00 | 162,627 |
| 2026-05-21 | 13,790.00 | 14,270.00 | 13,400.00 | 13,600.00 | 13,600.00 | 155,475 |
| 2026-05-20 | 14,010.00 | 14,100.00 | 13,360.00 | 13,530.00 | 13,530.00 | 122,910 |
| 2026-05-19 | 14,010.00 | 14,710.00 | 13,680.00 | 14,120.00 | 14,120.00 | 135,150 |
| 2026-05-18 | 13,990.00 | 14,250.00 | 13,370.00 | 14,010.00 | 14,010.00 | 155,996 |
| 2026-05-15 | 14,580.00 | 14,740.00 | 13,960.00 | 14,300.00 | 14,300.00 | 138,024 |
| 2026-05-14 | 14,750.00 | 14,980.00 | 14,200.00 | 14,560.00 | 14,560.00 | 124,153 |
| 2026-05-13 | 15,600.00 | 15,650.00 | 14,360.00 | 14,750.00 | 14,750.00 | 120,236 |
| 2026-05-12 | 14,960.00 | 15,780.00 | 14,830.00 | 15,140.00 | 15,140.00 | 153,952 |
| 2026-05-11 | 15,630.00 | 15,800.00 | 14,850.00 | 15,000.00 | 15,000.00 | 198,159 |
| 2026-05-08 | 15,810.00 | 16,200.00 | 15,400.00 | 15,660.00 | 15,660.00 | 85,560 |
| 2026-05-07 | 16,150.00 | 16,170.00 | 15,400.00 | 15,910.00 | 15,910.00 | 99,233 |
| 2026-05-06 | 16,790.00 | 16,800.00 | 16,080.00 | 16,150.00 | 16,150.00 | 128,198 |
| 2026-05-04 | 17,410.00 | 17,470.00 | 16,500.00 | 16,640.00 | 16,640.00 | 127,111 |
| 2026-04-30 | 17,700.00 | 17,820.00 | 17,100.00 | 17,150.00 | 17,150.00 | 95,808 |
| 2026-04-29 | 17,800.00 | 17,990.00 | 17,600.00 | 17,700.00 | 17,700.00 | 56,855 |
| 2026-04-28 | 18,460.00 | 18,640.00 | 17,750.00 | 17,750.00 | 17,750.00 | 101,162 |
| 2026-04-27 | 18,670.00 | 19,090.00 | 18,210.00 | 18,650.00 | 18,650.00 | 122,416 |
| 2026-04-24 | 17,650.00 | 18,600.00 | 17,500.00 | 18,100.00 | 18,100.00 | 73,723 |
| 2026-04-23 | 17,780.00 | 17,850.00 | 17,330.00 | 17,670.00 | 17,670.00 | 86,845 |
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.