Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 20,200.00 | 20,650.00 | 19,800.00 | 20,400.00 | 20,400.00 | 66,741 |
| 2025-10-27 | 19,100.00 | 20,300.00 | 18,900.00 | 20,100.00 | 20,100.00 | 113,424 |
| 2025-10-24 | 19,140.00 | 19,490.00 | 18,970.00 | 19,010.00 | 19,010.00 | 65,607 |
| 2025-10-23 | 18,950.00 | 19,500.00 | 18,650.00 | 19,040.00 | 19,040.00 | 76,988 |
| 2025-10-22 | 19,060.00 | 19,060.00 | 18,600.00 | 19,000.00 | 19,000.00 | 66,633 |
| 2025-10-21 | 18,550.00 | 19,110.00 | 18,360.00 | 18,940.00 | 18,940.00 | 150,211 |
| 2025-10-20 | 19,310.00 | 19,510.00 | 18,990.00 | 19,140.00 | 19,140.00 | 80,245 |
| 2025-10-17 | 19,620.00 | 20,200.00 | 18,990.00 | 19,130.00 | 19,130.00 | 130,620 |
| 2025-10-16 | 20,850.00 | 20,850.00 | 19,740.00 | 19,880.00 | 19,880.00 | 109,568 |
| 2025-10-15 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 90,046 |
| 2025-10-14 | 19,680.00 | 20,350.00 | 19,670.00 | 19,960.00 | 19,960.00 | 87,385 |
| 2025-10-13 | 19,600.00 | 20,150.00 | 19,500.00 | 19,900.00 | 19,900.00 | 98,720 |
| 2025-10-10 | 21,100.00 | 21,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | 125,364 |
| 2025-10-02 | 20,400.00 | 20,900.00 | 19,510.00 | 20,750.00 | 20,750.00 | 133,290 |
| 2025-10-01 | 22,200.00 | 22,350.00 | 19,680.00 | 20,200.00 | 20,200.00 | 294,124 |
| 2025-09-30 | 21,450.00 | 22,750.00 | 20,750.00 | 22,150.00 | 22,150.00 | 410,501 |
| 2025-09-29 | 21,450.00 | 21,600.00 | 18,070.00 | 21,000.00 | 21,000.00 | 395,775 |
| 2025-09-26 | 22,550.00 | 23,000.00 | 21,650.00 | 22,050.00 | 22,050.00 | 146,979 |
| 2025-09-25 | 23,800.00 | 23,850.00 | 22,550.00 | 22,650.00 | 22,650.00 | 108,541 |
| 2025-09-24 | 24,550.00 | 24,550.00 | 23,400.00 | 23,650.00 | 23,650.00 | 129,124 |
| 2025-09-23 | 24,150.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | 83,730 |
| 2025-09-22 | 24,250.00 | 24,700.00 | 23,000.00 | 24,300.00 | 24,300.00 | 191,602 |
| 2025-09-19 | 23,200.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 131,565 |
| 2025-09-18 | 23,100.00 | 23,550.00 | 22,350.00 | 23,200.00 | 23,200.00 | 213,039 |
| 2025-09-17 | 22,000.00 | 24,000.00 | 21,450.00 | 23,350.00 | 23,350.00 | 482,907 |
| 2025-09-16 | 21,600.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | 154,098 |
| 2025-09-15 | 21,700.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | 136,186 |
| 2025-09-12 | 22,300.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 121,281 |
| 2025-09-11 | 21,850.00 | 23,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 285,457 |
| 2025-09-10 | 22,350.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,850.00 | 89,558 |
| 2025-09-09 | 22,200.00 | 22,400.00 | 21,300.00 | 21,900.00 | 21,900.00 | 134,805 |
| 2025-09-08 | 21,600.00 | 22,150.00 | 21,300.00 | 21,900.00 | 21,900.00 | 228,366 |
| 2025-09-05 | 19,900.00 | 21,250.00 | 19,790.00 | 20,900.00 | 20,900.00 | 179,570 |
| 2025-09-04 | 21,900.00 | 21,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | 277,881 |
| 2025-09-03 | 20,100.00 | 21,400.00 | 19,940.00 | 21,300.00 | 21,300.00 | 203,213 |
| 2025-09-02 | 19,900.00 | 20,500.00 | 19,370.00 | 20,300.00 | 20,300.00 | 161,925 |
| 2025-09-01 | 19,520.00 | 20,500.00 | 19,350.00 | 19,950.00 | 19,950.00 | 226,391 |
| 2025-08-29 | 18,970.00 | 19,830.00 | 18,380.00 | 19,450.00 | 19,450.00 | 231,653 |
| 2025-08-28 | 18,700.00 | 19,500.00 | 18,380.00 | 18,950.00 | 18,950.00 | 155,923 |
| 2025-08-27 | 19,400.00 | 19,600.00 | 18,440.00 | 18,750.00 | 18,750.00 | 247,270 |
| 2025-08-26 | 17,490.00 | 18,520.00 | 17,140.00 | 18,440.00 | 18,440.00 | 260,773 |
| 2025-08-25 | 16,800.00 | 17,220.00 | 16,730.00 | 17,150.00 | 17,150.00 | 55,648 |
| 2025-08-22 | 16,590.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | 55,107 |
| 2025-08-21 | 17,200.00 | 17,200.00 | 16,520.00 | 16,630.00 | 16,630.00 | 90,654 |
| 2025-08-20 | 16,800.00 | 17,230.00 | 16,480.00 | 17,080.00 | 17,080.00 | 104,123 |
| 2025-08-19 | 17,630.00 | 17,780.00 | 16,830.00 | 17,040.00 | 17,040.00 | 107,888 |
| 2025-08-18 | 16,960.00 | 17,580.00 | 16,530.00 | 17,000.00 | 17,000.00 | 109,526 |
| 2025-08-14 | 17,520.00 | 17,520.00 | 16,900.00 | 17,010.00 | 17,010.00 | 161,790 |
| 2025-08-13 | 17,770.00 | 17,890.00 | 17,280.00 | 17,610.00 | 17,610.00 | 196,537 |
| 2025-08-12 | 16,000.00 | 18,200.00 | 15,980.00 | 17,950.00 | 17,950.00 | 533,703 |
| 2025-08-11 | 15,180.00 | 16,070.00 | 14,750.00 | 15,860.00 | 15,860.00 | 164,092 |
| 2025-08-08 | 15,120.00 | 15,470.00 | 14,990.00 | 15,170.00 | 15,170.00 | 68,599 |
| 2025-08-07 | 15,420.00 | 15,420.00 | 14,970.00 | 15,070.00 | 15,070.00 | 52,446 |
| 2025-08-06 | 14,580.00 | 15,430.00 | 14,560.00 | 15,330.00 | 15,330.00 | 122,003 |
| 2025-08-05 | 14,260.00 | 15,180.00 | 14,200.00 | 14,930.00 | 14,930.00 | 85,004 |
| 2025-08-04 | 14,500.00 | 14,500.00 | 13,350.00 | 14,140.00 | 14,140.00 | 80,247 |
| 2025-08-01 | 15,250.00 | 15,250.00 | 14,280.00 | 14,430.00 | 14,430.00 | 203,774 |
| 2025-07-31 | 14,800.00 | 15,690.00 | 14,160.00 | 15,550.00 | 15,550.00 | 325,178 |
| 2025-07-30 | 15,000.00 | 15,650.00 | 14,370.00 | 14,650.00 | 14,650.00 | 216,929 |
| 2025-07-29 | 14,000.00 | 15,080.00 | 13,870.00 | 15,080.00 | 15,080.00 | 178,566 |
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.