Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,740.00 | 6,780.00 | 6,550.00 | 6,560.00 | 3,280.00 | 95,124 |
| 2024-04-25 | 6,950.00 | 7,010.00 | 6,630.00 | 6,740.00 | 3,370.00 | 222,588 |
| 2024-04-24 | 6,990.00 | 7,110.00 | 6,950.00 | 7,030.00 | 3,515.00 | 57,114 |
| 2024-04-23 | 7,020.00 | 7,150.00 | 6,900.00 | 6,990.00 | 3,495.00 | 95,386 |
| 2024-04-22 | 6,900.00 | 7,100.00 | 6,900.00 | 7,030.00 | 3,515.00 | 74,910 |
| 2024-04-19 | 7,050.00 | 7,160.00 | 6,800.00 | 6,900.00 | 3,450.00 | 92,968 |
| 2024-04-18 | 6,880.00 | 7,120.00 | 6,810.00 | 7,050.00 | 3,525.00 | 68,428 |
| 2024-04-17 | 7,020.00 | 7,230.00 | 6,800.00 | 6,900.00 | 3,450.00 | 74,064 |
| 2024-04-16 | 7,370.00 | 7,480.00 | 6,910.00 | 7,040.00 | 3,520.00 | 244,192 |
| 2024-04-15 | 7,700.00 | 7,720.00 | 7,350.00 | 7,400.00 | 3,700.00 | 143,056 |
| 2024-04-12 | 7,680.00 | 7,950.00 | 7,460.00 | 7,790.00 | 3,895.00 | 147,646 |
| 2024-04-11 | 7,980.00 | 8,020.00 | 7,650.00 | 7,660.00 | 3,830.00 | 209,996 |
| 2024-04-09 | 8,300.00 | 8,300.00 | 7,980.00 | 8,050.00 | 4,025.00 | 174,674 |
| 2024-04-08 | 8,340.00 | 8,450.00 | 8,060.00 | 8,210.00 | 4,105.00 | 95,218 |
| 2024-04-05 | 8,700.00 | 8,700.00 | 8,310.00 | 8,320.00 | 4,160.00 | 161,216 |
| 2024-04-04 | 8,850.00 | 8,960.00 | 8,660.00 | 8,700.00 | 4,350.00 | 171,138 |
| 2024-04-03 | 9,100.00 | 9,110.00 | 8,850.00 | 8,930.00 | 4,465.00 | 100,478 |
| 2024-04-02 | 9,300.00 | 9,300.00 | 8,860.00 | 9,100.00 | 4,550.00 | 255,420 |
| 2024-04-01 | 9,250.00 | 9,450.00 | 9,180.00 | 9,300.00 | 4,650.00 | 130,370 |
| 2024-03-29 | 9,050.00 | 9,260.00 | 8,940.00 | 9,150.00 | 4,575.00 | 787,114 |
| 2024-03-28 | 9,140.00 | 9,320.00 | 9,080.00 | 9,110.00 | 4,555.00 | 66,382 |
| 2024-03-27 | 9,410.00 | 9,500.00 | 9,110.00 | 9,130.00 | 4,565.00 | 212,306 |
| 2024-03-26 | 10,090.00 | 10,090.00 | 9,460.00 | 9,460.00 | 4,730.00 | 273,544 |
| 2024-03-25 | 9,800.00 | 10,150.00 | 9,590.00 | 9,990.00 | 4,995.00 | 346,866 |
| 2024-03-22 | 9,620.00 | 9,810.00 | 9,480.00 | 9,710.00 | 4,855.00 | 102,352 |
| 2024-03-21 | 9,450.00 | 9,950.00 | 9,410.00 | 9,700.00 | 4,850.00 | 187,048 |
| 2024-03-20 | 9,450.00 | 9,590.00 | 9,300.00 | 9,300.00 | 4,650.00 | 102,774 |
| 2024-03-19 | 9,630.00 | 9,660.00 | 9,300.00 | 9,450.00 | 4,725.00 | 179,472 |
| 2024-03-18 | 9,660.00 | 9,940.00 | 9,560.00 | 9,750.00 | 4,875.00 | 212,528 |
| 2024-03-15 | 9,860.00 | 9,860.00 | 9,570.00 | 9,790.00 | 4,895.00 | 155,584 |
| 2024-03-14 | 9,810.00 | 10,110.00 | 9,550.00 | 9,890.00 | 4,945.00 | 297,584 |
| 2024-03-13 | 10,100.00 | 10,310.00 | 9,810.00 | 9,900.00 | 4,950.00 | 366,538 |
| 2024-03-12 | 10,730.00 | 10,730.00 | 10,060.00 | 10,230.00 | 5,115.00 | 492,258 |
| 2024-03-11 | 10,400.00 | 11,990.00 | 10,280.00 | 10,720.00 | 5,360.00 | 1,980,256 |
| 2024-03-08 | 9,930.00 | 10,400.00 | 9,600.00 | 10,200.00 | 5,100.00 | 406,192 |
| 2024-03-07 | 10,010.00 | 10,400.00 | 9,630.00 | 9,810.00 | 4,905.00 | 326,702 |
| 2024-03-06 | 8,790.00 | 9,960.00 | 8,790.00 | 9,900.00 | 4,950.00 | 695,982 |
| 2024-03-05 | 8,830.00 | 8,830.00 | 8,720.00 | 8,790.00 | 4,395.00 | 71,148 |
| 2024-03-04 | 8,970.00 | 9,120.00 | 8,750.00 | 8,770.00 | 4,385.00 | 128,706 |
| 2024-02-29 | 8,910.00 | 9,000.00 | 8,780.00 | 8,970.00 | 4,485.00 | 94,656 |
| 2024-02-28 | 9,160.00 | 9,230.00 | 8,900.00 | 9,030.00 | 4,515.00 | 191,360 |
| 2024-02-27 | 9,370.00 | 9,400.00 | 9,150.00 | 9,160.00 | 4,580.00 | 84,326 |
| 2024-02-26 | 9,270.00 | 9,410.00 | 9,250.00 | 9,310.00 | 4,655.00 | 56,078 |
| 2024-02-23 | 9,150.00 | 9,450.00 | 9,150.00 | 9,270.00 | 4,635.00 | 70,018 |
| 2024-02-22 | 9,130.00 | 9,340.00 | 9,050.00 | 9,210.00 | 4,605.00 | 74,720 |
| 2024-02-21 | 9,280.00 | 9,330.00 | 9,100.00 | 9,200.00 | 4,600.00 | 122,922 |
| 2024-02-20 | 9,420.00 | 9,420.00 | 9,250.00 | 9,350.00 | 4,675.00 | 39,278 |
| 2024-02-19 | 9,300.00 | 9,490.00 | 9,260.00 | 9,420.00 | 4,710.00 | 57,022 |
| 2024-02-16 | 9,400.00 | 9,400.00 | 9,220.00 | 9,330.00 | 4,665.00 | 42,310 |
| 2024-02-15 | 9,360.00 | 9,470.00 | 9,200.00 | 9,340.00 | 4,670.00 | 53,816 |
| 2024-02-14 | 9,280.00 | 9,340.00 | 9,150.00 | 9,320.00 | 4,660.00 | 63,190 |
| 2024-02-13 | 9,360.00 | 9,500.00 | 9,200.00 | 9,300.00 | 4,650.00 | 71,320 |
| 2024-02-08 | 9,280.00 | 9,450.00 | 9,250.00 | 9,360.00 | 4,680.00 | 49,916 |
| 2024-02-07 | 9,300.00 | 9,420.00 | 9,280.00 | 9,340.00 | 4,670.00 | 26,534 |
| 2024-02-06 | 9,350.00 | 9,450.00 | 9,260.00 | 9,300.00 | 4,650.00 | 90,770 |
| 2024-02-05 | 9,600.00 | 9,600.00 | 9,350.00 | 9,530.00 | 4,765.00 | 37,954 |
| 2024-02-02 | 9,400.00 | 9,790.00 | 9,400.00 | 9,600.00 | 4,800.00 | 62,868 |
| 2024-02-01 | 9,530.00 | 9,580.00 | 9,340.00 | 9,380.00 | 4,690.00 | 61,386 |
| 2024-01-31 | 9,790.00 | 9,830.00 | 9,530.00 | 9,550.00 | 4,775.00 | 74,690 |
| 2024-01-30 | 9,820.00 | 10,100.00 | 9,700.00 | 9,850.00 | 4,925.00 | 67,922 |
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.