Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,090.00 | 10,210.00 | 9,760.00 | 9,770.00 | 4,885.00 | 388,968 |
| 2024-07-24 | 9,710.00 | 10,330.00 | 9,650.00 | 10,150.00 | 5,075.00 | 685,806 |
| 2024-07-23 | 9,890.00 | 9,980.00 | 9,600.00 | 9,710.00 | 4,855.00 | 573,650 |
| 2024-07-22 | 9,660.00 | 11,200.00 | 9,540.00 | 10,030.00 | 5,015.00 | 4,009,760 |
| 2024-07-19 | 9,520.00 | 9,820.00 | 9,030.00 | 9,400.00 | 4,700.00 | 681,020 |
| 2024-07-18 | 9,260.00 | 9,730.00 | 8,940.00 | 9,400.00 | 4,700.00 | 865,272 |
| 2024-07-17 | 8,340.00 | 10,250.00 | 8,330.00 | 9,640.00 | 4,820.00 | 5,212,112 |
| 2024-07-16 | 8,260.00 | 8,370.00 | 8,100.00 | 8,330.00 | 4,165.00 | 160,302 |
| 2024-07-15 | 8,400.00 | 8,620.00 | 8,230.00 | 8,260.00 | 4,130.00 | 130,722 |
| 2024-07-12 | 8,160.00 | 8,360.00 | 8,050.00 | 8,340.00 | 4,170.00 | 115,134 |
| 2024-07-11 | 8,420.00 | 8,420.00 | 8,030.00 | 8,080.00 | 4,040.00 | 196,940 |
| 2024-07-10 | 8,600.00 | 8,600.00 | 8,260.00 | 8,330.00 | 4,165.00 | 149,044 |
| 2024-07-09 | 8,410.00 | 8,780.00 | 8,160.00 | 8,500.00 | 4,250.00 | 295,500 |
| 2024-07-08 | 8,250.00 | 8,460.00 | 8,100.00 | 8,420.00 | 4,210.00 | 308,050 |
| 2024-07-05 | 8,050.00 | 8,400.00 | 7,960.00 | 7,960.00 | 3,980.00 | 253,480 |
| 2024-07-04 | 7,850.00 | 8,400.00 | 7,720.00 | 8,080.00 | 4,040.00 | 417,604 |
| 2024-07-03 | 7,960.00 | 8,100.00 | 7,720.00 | 7,880.00 | 3,940.00 | 267,298 |
| 2024-07-02 | 8,270.00 | 8,450.00 | 7,930.00 | 8,010.00 | 4,005.00 | 324,376 |
| 2024-07-01 | 8,200.00 | 8,410.00 | 8,170.00 | 8,410.00 | 4,205.00 | 180,726 |
| 2024-06-28 | 8,450.00 | 8,550.00 | 8,250.00 | 8,270.00 | 4,135.00 | 220,578 |
| 2024-06-27 | 9,130.00 | 9,130.00 | 8,370.00 | 8,380.00 | 4,190.00 | 385,102 |
| 2024-06-26 | 8,960.00 | 9,140.00 | 8,830.00 | 8,920.00 | 4,460.00 | 338,136 |
| 2024-06-25 | 8,480.00 | 9,780.00 | 8,350.00 | 9,150.00 | 4,575.00 | 1,188,044 |
| 2024-06-24 | 8,800.00 | 9,030.00 | 8,460.00 | 8,480.00 | 4,240.00 | 341,192 |
| 2024-06-21 | 9,080.00 | 9,500.00 | 8,800.00 | 8,950.00 | 4,475.00 | 666,664 |
| 2024-06-20 | 8,350.00 | 9,090.00 | 8,220.00 | 8,820.00 | 4,410.00 | 967,338 |
| 2024-06-19 | 8,330.00 | 8,390.00 | 8,070.00 | 8,290.00 | 4,145.00 | 368,502 |
| 2024-06-18 | 8,320.00 | 8,690.00 | 8,030.00 | 8,500.00 | 4,250.00 | 695,844 |
| 2024-06-17 | 8,790.00 | 8,830.00 | 8,310.00 | 8,410.00 | 4,205.00 | 651,218 |
| 2024-06-14 | 9,800.00 | 9,810.00 | 8,710.00 | 8,800.00 | 4,400.00 | 1,295,692 |
| 2024-06-13 | 9,600.00 | 10,320.00 | 9,570.00 | 9,760.00 | 4,880.00 | 1,214,236 |
| 2024-06-12 | 9,990.00 | 10,180.00 | 9,380.00 | 9,480.00 | 4,740.00 | 1,091,846 |
| 2024-06-11 | 10,750.00 | 11,000.00 | 9,900.00 | 9,900.00 | 4,950.00 | 1,674,156 |
| 2024-06-10 | 10,950.00 | 12,150.00 | 10,780.00 | 10,850.00 | 5,425.00 | 2,186,810 |
| 2024-06-07 | 11,870.00 | 11,950.00 | 11,050.00 | 11,080.00 | 5,540.00 | 1,852,644 |
| 2024-06-05 | 12,940.00 | 13,530.00 | 11,830.00 | 11,830.00 | 5,915.00 | 5,058,798 |
| 2024-06-04 | 11,840.00 | 14,670.00 | 10,210.00 | 13,210.00 | 6,605.00 | 30,576,260 |
| 2024-06-03 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 5,920.00 | 1,430,804 |
| 2024-05-31 | 9,210.00 | 9,700.00 | 9,110.00 | 9,110.00 | 4,555.00 | 254,254 |
| 2024-05-30 | 9,910.00 | 9,910.00 | 9,200.00 | 9,250.00 | 4,625.00 | 300,774 |
| 2024-05-29 | 10,300.00 | 10,680.00 | 9,520.00 | 9,680.00 | 4,840.00 | 551,908 |
| 2024-05-28 | 9,660.00 | 10,340.00 | 9,320.00 | 10,190.00 | 5,095.00 | 865,226 |
| 2024-05-27 | 8,170.00 | 10,310.00 | 8,170.00 | 9,760.00 | 4,880.00 | 3,197,356 |
| 2024-05-24 | 8,480.00 | 8,480.00 | 7,720.00 | 8,070.00 | 4,035.00 | 389,134 |
| 2024-05-23 | 8,750.00 | 8,750.00 | 8,330.00 | 8,480.00 | 4,240.00 | 82,400 |
| 2024-05-22 | 8,920.00 | 8,960.00 | 8,600.00 | 8,660.00 | 4,330.00 | 164,022 |
| 2024-05-21 | 9,160.00 | 9,240.00 | 8,630.00 | 8,920.00 | 4,460.00 | 364,812 |
| 2024-05-20 | 8,950.00 | 9,250.00 | 8,320.00 | 9,160.00 | 4,580.00 | 710,904 |
| 2024-05-17 | 7,570.00 | 9,090.00 | 7,510.00 | 9,000.00 | 4,500.00 | 1,383,592 |
| 2024-05-16 | 7,770.00 | 7,770.00 | 7,490.00 | 7,640.00 | 3,820.00 | 98,000 |
| 2024-05-14 | 7,050.00 | 7,630.00 | 7,010.00 | 7,630.00 | 3,815.00 | 198,224 |
| 2024-05-13 | 7,160.00 | 7,160.00 | 6,960.00 | 7,120.00 | 3,560.00 | 61,982 |
| 2024-05-10 | 7,120.00 | 7,300.00 | 6,950.00 | 7,180.00 | 3,590.00 | 108,454 |
| 2024-05-09 | 7,000.00 | 7,470.00 | 6,900.00 | 7,180.00 | 3,590.00 | 168,582 |
| 2024-05-08 | 6,980.00 | 7,040.00 | 6,930.00 | 7,020.00 | 3,510.00 | 60,176 |
| 2024-05-07 | 6,920.00 | 7,070.00 | 6,880.00 | 6,980.00 | 3,490.00 | 76,980 |
| 2024-05-03 | 6,940.00 | 6,950.00 | 6,800.00 | 6,910.00 | 3,455.00 | 40,656 |
| 2024-05-02 | 6,920.00 | 7,000.00 | 6,810.00 | 6,850.00 | 3,425.00 | 46,204 |
| 2024-04-30 | 7,350.00 | 7,350.00 | 6,770.00 | 6,910.00 | 3,455.00 | 121,570 |
| 2024-04-29 | 6,560.00 | 6,800.00 | 6,560.00 | 6,710.00 | 3,355.00 | 105,388 |
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.