Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17,960.00 | 17,960.00 | 17,590.00 | 17,740.00 | 17,740.00 | 73,969 |
| 2026-04-21 | 18,450.00 | 18,490.00 | 17,880.00 | 17,950.00 | 17,950.00 | 102,206 |
| 2026-04-20 | 17,650.00 | 18,700.00 | 17,450.00 | 18,510.00 | 18,510.00 | 90,435 |
| 2026-04-17 | 17,730.00 | 17,800.00 | 17,390.00 | 17,750.00 | 17,750.00 | 65,392 |
| 2026-04-16 | 18,070.00 | 18,170.00 | 17,570.00 | 17,730.00 | 17,730.00 | 63,907 |
| 2026-04-15 | 17,180.00 | 17,770.00 | 16,970.00 | 17,660.00 | 17,660.00 | 96,706 |
| 2026-04-14 | 17,240.00 | 17,410.00 | 16,870.00 | 17,010.00 | 17,010.00 | 81,254 |
| 2026-04-13 | 16,670.00 | 17,530.00 | 16,550.00 | 17,080.00 | 17,080.00 | 109,151 |
| 2026-04-10 | 16,950.00 | 17,000.00 | 16,610.00 | 16,960.00 | 16,960.00 | 69,379 |
| 2026-04-09 | 17,230.00 | 17,350.00 | 16,600.00 | 16,760.00 | 16,760.00 | 76,369 |
| 2026-04-08 | 17,400.00 | 17,490.00 | 16,870.00 | 17,200.00 | 17,200.00 | 97,937 |
| 2026-04-07 | 16,810.00 | 17,170.00 | 15,990.00 | 16,990.00 | 16,990.00 | 81,854 |
| 2026-04-06 | 16,920.00 | 17,300.00 | 16,440.00 | 16,710.00 | 16,710.00 | 64,408 |
| 2026-04-03 | 17,550.00 | 17,610.00 | 16,520.00 | 16,860.00 | 16,860.00 | 158,117 |
| 2026-04-02 | 18,120.00 | 18,670.00 | 16,770.00 | 17,030.00 | 17,030.00 | 212,412 |
| 2026-04-01 | 17,540.00 | 18,150.00 | 17,540.00 | 18,090.00 | 18,090.00 | 120,806 |
| 2026-03-31 | 18,390.00 | 18,430.00 | 17,180.00 | 17,200.00 | 17,200.00 | 252,712 |
| 2026-03-30 | 18,530.00 | 18,600.00 | 18,090.00 | 18,470.00 | 18,470.00 | 62,156 |
| 2026-03-27 | 18,370.00 | 19,170.00 | 18,130.00 | 19,090.00 | 19,090.00 | 106,492 |
| 2026-03-26 | 19,170.00 | 19,370.00 | 18,550.00 | 18,580.00 | 18,580.00 | 79,257 |
| 2026-03-25 | 19,050.00 | 19,480.00 | 18,760.00 | 19,200.00 | 19,200.00 | 70,036 |
| 2026-03-24 | 19,000.00 | 19,410.00 | 18,510.00 | 19,050.00 | 19,050.00 | 62,132 |
| 2026-03-23 | 19,170.00 | 19,170.00 | 18,370.00 | 18,450.00 | 18,450.00 | 101,548 |
| 2026-03-20 | 19,400.00 | 19,990.00 | 19,400.00 | 19,730.00 | 19,730.00 | 65,690 |
| 2026-03-19 | 19,630.00 | 19,820.00 | 19,040.00 | 19,310.00 | 19,310.00 | 130,589 |
| 2026-03-18 | 20,100.00 | 20,300.00 | 19,600.00 | 20,150.00 | 20,150.00 | 153,699 |
| 2026-03-17 | 19,970.00 | 20,700.00 | 19,900.00 | 20,150.00 | 20,150.00 | 165,156 |
| 2026-03-16 | 20,100.00 | 20,100.00 | 19,490.00 | 19,660.00 | 19,660.00 | 92,410 |
| 2026-03-13 | 19,310.00 | 20,550.00 | 19,170.00 | 20,250.00 | 20,250.00 | 120,922 |
| 2026-03-12 | 19,750.00 | 19,940.00 | 19,100.00 | 19,770.00 | 19,770.00 | 71,392 |
| 2026-03-11 | 19,660.00 | 20,750.00 | 19,530.00 | 19,840.00 | 19,840.00 | 185,863 |
| 2026-03-10 | 18,960.00 | 20,000.00 | 18,550.00 | 19,480.00 | 19,480.00 | 137,962 |
| 2026-03-09 | 18,400.00 | 18,400.00 | 17,500.00 | 18,000.00 | 18,000.00 | 88,034 |
| 2026-03-06 | 19,000.00 | 19,320.00 | 18,340.00 | 19,160.00 | 19,160.00 | 101,003 |
| 2026-03-05 | 18,080.00 | 19,490.00 | 18,080.00 | 19,090.00 | 19,090.00 | 151,742 |
| 2026-03-04 | 17,920.00 | 19,500.00 | 17,000.00 | 17,390.00 | 17,390.00 | 278,825 |
| 2026-03-03 | 19,800.00 | 20,150.00 | 19,000.00 | 19,000.00 | 19,000.00 | 218,991 |
| 2026-02-27 | 20,150.00 | 21,750.00 | 19,910.00 | 20,750.00 | 20,750.00 | 290,175 |
| 2026-02-26 | 20,550.00 | 20,550.00 | 19,980.00 | 20,050.00 | 20,050.00 | 199,531 |
| 2026-02-25 | 20,950.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 132,126 |
| 2026-02-24 | 22,500.00 | 22,500.00 | 20,800.00 | 21,100.00 | 21,100.00 | 297,457 |
| 2026-02-23 | 21,000.00 | 22,050.00 | 20,150.00 | 21,850.00 | 21,850.00 | 261,242 |
| 2026-02-20 | 22,000.00 | 22,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 215,601 |
| 2026-02-19 | 22,300.00 | 22,350.00 | 21,550.00 | 22,000.00 | 22,000.00 | 137,117 |
| 2026-02-13 | 22,400.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 111,796 |
| 2026-02-12 | 22,200.00 | 22,300.00 | 21,450.00 | 21,800.00 | 21,800.00 | 128,852 |
| 2026-02-11 | 22,200.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 111,967 |
| 2026-02-10 | 23,050.00 | 23,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 277,984 |
| 2026-02-09 | 23,100.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 100,626 |
| 2026-02-06 | 23,000.00 | 23,050.00 | 21,700.00 | 22,450.00 | 22,450.00 | 137,378 |
| 2026-02-05 | 24,250.00 | 25,000.00 | 23,250.00 | 23,350.00 | 23,350.00 | 198,964 |
| 2026-02-04 | 23,050.00 | 24,400.00 | 23,050.00 | 24,400.00 | 24,400.00 | 195,239 |
| 2026-02-03 | 23,000.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 115,850 |
| 2026-02-02 | 22,850.00 | 23,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | 203,846 |
| 2026-01-30 | 23,250.00 | 24,950.00 | 22,600.00 | 23,850.00 | 23,850.00 | 408,114 |
| 2026-01-29 | 23,600.00 | 24,150.00 | 22,800.00 | 23,250.00 | 23,250.00 | 446,594 |
| 2026-01-28 | 25,550.00 | 25,800.00 | 24,350.00 | 24,650.00 | 24,650.00 | 299,591 |
| 2026-01-27 | 25,150.00 | 26,150.00 | 24,750.00 | 25,700.00 | 25,700.00 | 461,867 |
| 2026-01-26 | 23,800.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 284,099 |
| 2026-01-23 | 23,200.00 | 23,850.00 | 22,550.00 | 23,800.00 | 23,800.00 | 250,597 |
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.