Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,920.00 | 14,110.00 | 13,900.00 | 13,980.00 | 13,980.00 | 59,890 |
| 2025-07-25 | 14,250.00 | 14,250.00 | 13,880.00 | 14,000.00 | 14,000.00 | 75,292 |
| 2025-07-24 | 13,880.00 | 14,680.00 | 13,880.00 | 14,370.00 | 14,370.00 | 152,706 |
| 2025-07-23 | 14,150.00 | 14,150.00 | 13,330.00 | 13,840.00 | 13,840.00 | 107,902 |
| 2025-07-22 | 13,400.00 | 14,160.00 | 13,360.00 | 13,940.00 | 13,940.00 | 220,177 |
| 2025-07-21 | 13,160.00 | 13,370.00 | 13,100.00 | 13,300.00 | 13,300.00 | 46,602 |
| 2025-07-18 | 13,440.00 | 13,440.00 | 13,090.00 | 13,270.00 | 13,270.00 | 62,573 |
| 2025-07-17 | 12,920.00 | 13,650.00 | 12,860.00 | 13,390.00 | 13,390.00 | 172,118 |
| 2025-07-16 | 13,020.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | 65,366 |
| 2025-07-15 | 12,900.00 | 13,850.00 | 12,710.00 | 13,100.00 | 13,100.00 | 186,357 |
| 2025-07-14 | 13,070.00 | 13,230.00 | 12,910.00 | 12,920.00 | 12,920.00 | 59,084 |
| 2025-07-11 | 13,250.00 | 13,400.00 | 13,060.00 | 13,190.00 | 13,190.00 | 54,597 |
| 2025-07-10 | 13,180.00 | 13,410.00 | 13,040.00 | 13,270.00 | 13,270.00 | 56,709 |
| 2025-07-09 | 13,230.00 | 13,500.00 | 13,050.00 | 13,160.00 | 13,160.00 | 44,600 |
| 2025-07-08 | 13,210.00 | 13,650.00 | 13,210.00 | 13,210.00 | 13,210.00 | 66,035 |
| 2025-07-07 | 13,300.00 | 13,660.00 | 13,160.00 | 13,370.00 | 13,370.00 | 78,815 |
| 2025-07-04 | 14,950.00 | 14,950.00 | 13,610.00 | 13,720.00 | 13,720.00 | 166,241 |
| 2025-07-03 | 14,000.00 | 14,860.00 | 13,670.00 | 14,710.00 | 14,710.00 | 200,770 |
| 2025-07-02 | 13,230.00 | 13,950.00 | 13,130.00 | 13,800.00 | 13,800.00 | 279,473 |
| 2025-07-01 | 12,300.00 | 13,530.00 | 12,300.00 | 13,070.00 | 13,070.00 | 198,500 |
| 2025-06-30 | 11,960.00 | 12,710.00 | 11,920.00 | 12,300.00 | 12,300.00 | 131,972 |
| 2025-06-27 | 11,950.00 | 12,260.00 | 11,390.00 | 12,030.00 | 12,030.00 | 282,723 |
| 2025-06-26 | 12,150.00 | 12,270.00 | 11,880.00 | 12,000.00 | 12,000.00 | 61,910 |
| 2025-06-25 | 12,410.00 | 12,410.00 | 11,800.00 | 12,080.00 | 12,080.00 | 75,919 |
| 2025-06-24 | 12,000.00 | 12,360.00 | 11,990.00 | 12,300.00 | 12,300.00 | 74,892 |
| 2025-06-23 | 12,100.00 | 12,130.00 | 11,800.00 | 11,850.00 | 11,850.00 | 111,724 |
| 2025-06-20 | 12,350.00 | 12,540.00 | 12,160.00 | 12,200.00 | 12,200.00 | 81,952 |
| 2025-06-19 | 12,320.00 | 12,360.00 | 12,070.00 | 12,350.00 | 12,350.00 | 83,465 |
| 2025-06-18 | 12,570.00 | 12,570.00 | 12,240.00 | 12,290.00 | 12,290.00 | 83,591 |
| 2025-06-17 | 12,590.00 | 12,900.00 | 12,200.00 | 12,330.00 | 12,330.00 | 137,124 |
| 2025-06-16 | 13,200.00 | 13,200.00 | 12,520.00 | 12,570.00 | 12,570.00 | 218,778 |
| 2025-06-13 | 13,850.00 | 13,870.00 | 13,070.00 | 13,200.00 | 13,200.00 | 190,437 |
| 2025-06-12 | 15,000.00 | 15,000.00 | 13,680.00 | 13,760.00 | 13,760.00 | 382,564 |
| 2025-06-11 | 13,140.00 | 13,220.00 | 13,000.00 | 13,010.00 | 13,010.00 | 62,814 |
| 2025-06-10 | 13,080.00 | 13,520.00 | 12,880.00 | 13,120.00 | 13,120.00 | 85,661 |
| 2025-06-09 | 13,320.00 | 13,490.00 | 12,820.00 | 13,140.00 | 13,140.00 | 110,394 |
| 2025-06-05 | 13,170.00 | 13,510.00 | 13,120.00 | 13,280.00 | 13,280.00 | 64,242 |
| 2025-06-04 | 13,350.00 | 13,470.00 | 13,150.00 | 13,150.00 | 13,150.00 | 68,527 |
| 2025-06-02 | 13,100.00 | 13,900.00 | 12,900.00 | 13,290.00 | 13,290.00 | 124,132 |
| 2025-05-30 | 12,960.00 | 13,540.00 | 12,900.00 | 13,030.00 | 13,030.00 | 120,926 |
| 2025-05-29 | 12,680.00 | 12,930.00 | 12,650.00 | 12,740.00 | 12,740.00 | 42,568 |
| 2025-05-28 | 13,010.00 | 13,090.00 | 12,010.00 | 12,680.00 | 12,680.00 | 148,091 |
| 2025-05-27 | 12,520.00 | 13,480.00 | 12,520.00 | 12,750.00 | 12,750.00 | 104,351 |
| 2025-05-26 | 12,590.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 89,382 |
| 2025-05-23 | 13,000.00 | 13,120.00 | 12,720.00 | 12,800.00 | 12,800.00 | 68,073 |
| 2025-05-22 | 13,020.00 | 13,020.00 | 12,810.00 | 12,940.00 | 12,940.00 | 45,971 |
| 2025-05-21 | 13,120.00 | 13,230.00 | 12,960.00 | 13,110.00 | 13,110.00 | 90,499 |
| 2025-05-20 | 13,160.00 | 13,490.00 | 12,930.00 | 13,040.00 | 13,040.00 | 114,842 |
| 2025-05-19 | 13,450.00 | 13,490.00 | 12,900.00 | 12,970.00 | 12,970.00 | 155,429 |
| 2025-05-16 | 14,130.00 | 14,130.00 | 13,540.00 | 13,540.00 | 13,540.00 | 113,584 |
| 2025-05-15 | 14,220.00 | 14,320.00 | 14,080.00 | 14,130.00 | 14,130.00 | 66,332 |
| 2025-05-14 | 14,400.00 | 14,550.00 | 14,090.00 | 14,220.00 | 14,220.00 | 91,724 |
| 2025-05-13 | 14,840.00 | 14,840.00 | 14,530.00 | 14,600.00 | 14,600.00 | 64,130 |
| 2025-05-12 | 14,460.00 | 15,650.00 | 14,000.00 | 14,610.00 | 14,610.00 | 94,904 |
| 2025-05-09 | 14,750.00 | 14,860.00 | 14,440.00 | 14,440.00 | 14,440.00 | 58,476 |
| 2025-05-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 53,741 |
| 2025-05-07 | 15,020.00 | 15,180.00 | 14,520.00 | 14,600.00 | 14,600.00 | 81,544 |
| 2025-05-02 | 15,220.00 | 15,750.00 | 14,970.00 | 15,180.00 | 15,180.00 | 97,976 |
| 2025-04-30 | 15,380.00 | 15,390.00 | 14,880.00 | 15,190.00 | 15,190.00 | 53,908 |
| 2025-04-29 | 14,620.00 | 15,390.00 | 14,620.00 | 15,370.00 | 15,370.00 | 73,514 |
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.