Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,500.00 | 4,695.00 | 4,250.00 | 4,340.00 | 4,340.00 | 448,004 |
| 2026-10-16 | 4,220.00 | 4,725.00 | 4,105.00 | 4,705.00 | 4,705.00 | 418,267 |
| 2026-10-15 | 4,650.00 | 4,650.00 | 4,170.00 | 4,220.00 | 4,220.00 | 680,224 |
| 2026-10-14 | 4,925.00 | 5,100.00 | 4,690.00 | 4,750.00 | 4,750.00 | 329,019 |
| 2026-10-13 | 5,130.00 | 5,150.00 | 4,640.00 | 4,880.00 | 4,880.00 | 815,504 |
| 2026-10-12 | 5,480.00 | 5,480.00 | 5,120.00 | 5,170.00 | 5,170.00 | 356,722 |
| 2026-10-08 | 5,290.00 | 5,700.00 | 5,060.00 | 5,470.00 | 5,470.00 | 643,488 |
| 2026-10-07 | 5,870.00 | 5,870.00 | 5,180.00 | 5,320.00 | 5,320.00 | 866,590 |
| 2026-10-06 | 5,630.00 | 5,930.00 | 5,500.00 | 5,880.00 | 5,880.00 | 763,614 |
| 2026-10-02 | 5,390.00 | 5,620.00 | 5,240.00 | 5,500.00 | 5,500.00 | 566,287 |
| 2026-10-01 | 5,110.00 | 5,420.00 | 5,000.00 | 5,390.00 | 5,390.00 | 454,458 |
| 2026-09-30 | 4,550.00 | 5,310.00 | 4,500.00 | 5,100.00 | 5,100.00 | 1,099,387 |
| 2026-09-29 | 4,665.00 | 4,665.00 | 4,380.00 | 4,490.00 | 4,490.00 | 406,163 |
| 2026-09-28 | 4,800.00 | 4,800.00 | 4,545.00 | 4,645.00 | 4,645.00 | 477,705 |
| 2026-09-23 | 4,230.00 | 4,985.00 | 4,150.00 | 4,835.00 | 4,835.00 | 1,394,937 |
| 2026-09-22 | 3,965.00 | 4,260.00 | 3,905.00 | 4,230.00 | 4,230.00 | 807,851 |
| 2026-09-21 | 3,470.00 | 4,110.00 | 3,465.00 | 3,990.00 | 3,990.00 | 1,773,248 |
| 2026-09-18 | 3,455.00 | 3,515.00 | 2,925.00 | 3,395.00 | 3,395.00 | 2,121,833 |
| 2026-09-17 | 3,345.00 | 3,595.00 | 3,310.00 | 3,515.00 | 3,515.00 | 383,702 |
| 2026-09-16 | 3,410.00 | 3,525.00 | 3,300.00 | 3,330.00 | 3,330.00 | 300,849 |
| 2026-09-15 | 3,285.00 | 3,475.00 | 3,185.00 | 3,405.00 | 3,405.00 | 968,364 |
| 2026-09-14 | 3,320.00 | 3,320.00 | 3,120.00 | 3,175.00 | 3,175.00 | 90,516 |
| 2026-09-11 | 3,255.00 | 3,340.00 | 3,210.00 | 3,250.00 | 3,250.00 | 110,363 |
| 2026-09-10 | 3,345.00 | 3,355.00 | 3,245.00 | 3,300.00 | 3,300.00 | 173,838 |
| 2026-09-09 | 3,330.00 | 3,425.00 | 3,255.00 | 3,370.00 | 3,370.00 | 92,230 |
| 2026-09-08 | 3,445.00 | 3,495.00 | 3,285.00 | 3,285.00 | 3,285.00 | 137,131 |
| 2026-09-07 | 3,445.00 | 3,500.00 | 3,355.00 | 3,445.00 | 3,445.00 | 119,852 |
| 2026-09-04 | 3,400.00 | 3,500.00 | 3,350.00 | 3,435.00 | 3,435.00 | 117,839 |
| 2026-09-03 | 3,515.00 | 3,655.00 | 3,335.00 | 3,350.00 | 3,350.00 | 172,303 |
| 2026-09-02 | 3,655.00 | 3,760.00 | 3,480.00 | 3,480.00 | 3,480.00 | 230,267 |
| 2026-09-01 | 3,755.00 | 3,875.00 | 3,605.00 | 3,810.00 | 3,810.00 | 255,370 |
| 2026-08-31 | 3,795.00 | 3,795.00 | 3,500.00 | 3,755.00 | 3,755.00 | 233,964 |
| 2026-08-28 | 3,990.00 | 4,020.00 | 3,800.00 | 3,815.00 | 3,815.00 | 293,314 |
| 2026-08-27 | 4,045.00 | 4,100.00 | 3,950.00 | 3,985.00 | 3,985.00 | 188,452 |
| 2026-08-26 | 4,075.00 | 4,130.00 | 3,990.00 | 4,045.00 | 4,045.00 | 328,849 |
| 2026-08-25 | 4,235.00 | 4,235.00 | 3,950.00 | 4,075.00 | 4,075.00 | 283,749 |
| 2026-08-24 | 4,230.00 | 4,365.00 | 4,150.00 | 4,240.00 | 4,240.00 | 208,829 |
| 2026-08-21 | 4,275.00 | 4,475.00 | 4,150.00 | 4,205.00 | 4,205.00 | 271,152 |
| 2026-08-20 | 4,360.00 | 4,520.00 | 4,160.00 | 4,415.00 | 4,415.00 | 324,927 |
| 2026-08-19 | 4,015.00 | 4,380.00 | 4,015.00 | 4,230.00 | 4,230.00 | 291,298 |
| 2026-08-18 | 4,625.00 | 4,625.00 | 4,145.00 | 4,230.00 | 4,230.00 | 656,410 |
| 2026-08-14 | 4,545.00 | 4,720.00 | 4,410.00 | 4,620.00 | 4,620.00 | 333,630 |
| 2026-08-13 | 4,500.00 | 4,570.00 | 4,255.00 | 4,460.00 | 4,460.00 | 287,276 |
| 2026-08-12 | 4,140.00 | 4,550.00 | 4,025.00 | 4,430.00 | 4,430.00 | 426,447 |
| 2026-08-11 | 4,160.00 | 4,280.00 | 3,950.00 | 4,190.00 | 4,190.00 | 556,965 |
| 2026-08-10 | 3,725.00 | 4,240.00 | 3,675.00 | 4,160.00 | 4,160.00 | 2,282,622 |
| 2026-08-07 | 3,585.00 | 3,635.00 | 3,365.00 | 3,630.00 | 3,630.00 | 471,416 |
| 2026-08-06 | 3,520.00 | 3,680.00 | 3,400.00 | 3,600.00 | 3,600.00 | 381,531 |
| 2026-08-05 | 3,735.00 | 3,875.00 | 3,530.00 | 3,580.00 | 3,580.00 | 480,370 |
| 2026-08-04 | 3,365.00 | 4,050.00 | 3,365.00 | 3,650.00 | 3,650.00 | 479,996 |
| 2026-08-03 | 3,115.00 | 3,625.00 | 3,115.00 | 3,455.00 | 3,455.00 | 323,748 |
| 2026-07-31 | 3,120.00 | 3,310.00 | 3,060.00 | 3,280.00 | 3,280.00 | 619,637 |
| 2026-07-30 | 3,100.00 | 3,175.00 | 2,975.00 | 2,990.00 | 2,990.00 | 399,917 |
| 2026-07-29 | 3,570.00 | 3,795.00 | 3,005.00 | 3,100.00 | 3,100.00 | 995,620 |
| 2026-07-28 | 3,795.00 | 3,795.00 | 3,510.00 | 3,565.00 | 3,565.00 | 220,374 |
| 2026-07-27 | 3,790.00 | 3,990.00 | 3,735.00 | 3,800.00 | 3,800.00 | 148,913 |
| 2026-07-24 | 4,005.00 | 4,030.00 | 3,725.00 | 3,730.00 | 3,730.00 | 266,975 |
| 2026-07-23 | 3,895.00 | 4,225.00 | 3,725.00 | 4,095.00 | 4,095.00 | 346,206 |
| 2026-07-22 | 3,565.00 | 3,915.00 | 3,565.00 | 3,850.00 | 3,850.00 | 267,352 |
| 2026-07-21 | 3,510.00 | 3,635.00 | 3,320.00 | 3,540.00 | 3,540.00 | 284,528 |
Page 1 of 21 · 1,226 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.