Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,830.00 | 10,240.00 | 9,730.00 | 9,890.00 | 4,945.00 | 108,434 |
| 2024-01-26 | 9,400.00 | 9,800.00 | 9,400.00 | 9,640.00 | 4,820.00 | 117,114 |
| 2024-01-25 | 10,000.00 | 10,000.00 | 9,110.00 | 9,400.00 | 4,700.00 | 462,552 |
| 2024-01-24 | 10,520.00 | 10,650.00 | 9,930.00 | 10,000.00 | 5,000.00 | 364,926 |
| 2024-01-23 | 10,600.00 | 10,780.00 | 10,530.00 | 10,610.00 | 5,305.00 | 152,312 |
| 2024-01-22 | 11,200.00 | 11,220.00 | 10,550.00 | 10,600.00 | 5,300.00 | 363,108 |
| 2024-01-19 | 13,050.00 | 13,190.00 | 10,560.00 | 11,270.00 | 5,635.00 | 1,543,218 |
| 2024-01-18 | 12,520.00 | 13,130.00 | 12,410.00 | 12,930.00 | 6,465.00 | 303,542 |
| 2024-01-17 | 12,800.00 | 12,910.00 | 12,240.00 | 12,500.00 | 6,250.00 | 177,798 |
| 2024-01-16 | 12,650.00 | 13,270.00 | 12,500.00 | 12,770.00 | 6,385.00 | 305,786 |
| 2024-01-15 | 12,220.00 | 12,580.00 | 11,950.00 | 12,580.00 | 6,290.00 | 217,594 |
| 2024-01-12 | 13,200.00 | 13,200.00 | 12,020.00 | 12,100.00 | 6,050.00 | 335,114 |
| 2024-01-11 | 12,410.00 | 13,080.00 | 12,410.00 | 12,930.00 | 6,465.00 | 649,992 |
| 2024-01-10 | 12,180.00 | 12,180.00 | 11,900.00 | 12,050.00 | 6,025.00 | 104,622 |
| 2024-01-09 | 12,030.00 | 12,370.00 | 11,910.00 | 12,080.00 | 6,040.00 | 195,638 |
| 2024-01-08 | 12,400.00 | 12,400.00 | 11,880.00 | 11,950.00 | 5,975.00 | 170,146 |
| 2024-01-05 | 12,480.00 | 13,190.00 | 12,200.00 | 12,200.00 | 6,100.00 | 267,034 |
| 2024-01-04 | 13,390.00 | 13,390.00 | 12,290.00 | 12,430.00 | 6,215.00 | 305,550 |
| 2024-01-03 | 13,720.00 | 13,720.00 | 13,170.00 | 13,460.00 | 6,730.00 | 196,636 |
| 2024-01-02 | 12,710.00 | 13,850.00 | 12,710.00 | 13,490.00 | 6,745.00 | 386,186 |
| 2023-12-28 | 12,200.00 | 12,530.00 | 12,120.00 | 12,490.00 | 6,245.00 | 79,958 |
| 2023-12-27 | 12,110.00 | 12,420.00 | 12,070.00 | 12,080.00 | 6,040.00 | 82,104 |
| 2023-12-26 | 12,160.00 | 12,320.00 | 11,890.00 | 12,110.00 | 6,055.00 | 76,362 |
| 2023-12-22 | 11,780.00 | 12,270.00 | 11,620.00 | 12,120.00 | 6,060.00 | 124,164 |
| 2023-12-21 | 11,800.00 | 11,800.00 | 11,550.00 | 11,600.00 | 5,800.00 | 63,042 |
| 2023-12-20 | 11,590.00 | 12,000.00 | 11,550.00 | 11,800.00 | 5,900.00 | 117,590 |
| 2023-12-19 | 11,450.00 | 11,720.00 | 11,350.00 | 11,460.00 | 5,730.00 | 200,116 |
| 2023-12-18 | 12,030.00 | 12,050.00 | 11,450.00 | 11,450.00 | 5,725.00 | 238,620 |
| 2023-12-15 | 12,520.00 | 12,880.00 | 11,800.00 | 11,910.00 | 5,955.00 | 288,274 |
| 2023-12-14 | 12,370.00 | 12,590.00 | 12,360.00 | 12,490.00 | 6,245.00 | 36,716 |
| 2023-12-13 | 12,590.00 | 12,670.00 | 12,360.00 | 12,360.00 | 6,180.00 | 44,084 |
| 2023-12-12 | 12,490.00 | 12,640.00 | 12,370.00 | 12,450.00 | 6,225.00 | 44,480 |
| 2023-12-11 | 12,400.00 | 12,700.00 | 12,250.00 | 12,450.00 | 6,225.00 | 41,976 |
| 2023-12-08 | 12,660.00 | 12,660.00 | 12,250.00 | 12,250.00 | 6,125.00 | 34,912 |
| 2023-12-07 | 12,320.00 | 12,750.00 | 12,130.00 | 12,540.00 | 6,270.00 | 50,470 |
| 2023-12-06 | 12,160.00 | 12,300.00 | 12,100.00 | 12,180.00 | 6,090.00 | 20,498 |
| 2023-12-05 | 12,110.00 | 12,520.00 | 12,110.00 | 12,150.00 | 6,075.00 | 25,996 |
| 2023-12-04 | 12,380.00 | 12,480.00 | 12,230.00 | 12,230.00 | 6,115.00 | 39,156 |
| 2023-12-01 | 12,350.00 | 12,640.00 | 12,250.00 | 12,380.00 | 6,190.00 | 31,890 |
| 2023-11-30 | 12,440.00 | 12,570.00 | 12,250.00 | 12,350.00 | 6,175.00 | 35,250 |
| 2023-11-29 | 12,750.00 | 12,750.00 | 12,390.00 | 12,430.00 | 6,215.00 | 43,268 |
| 2023-11-28 | 12,560.00 | 12,720.00 | 12,430.00 | 12,590.00 | 6,295.00 | 28,398 |
| 2023-11-27 | 12,780.00 | 12,890.00 | 12,480.00 | 12,560.00 | 6,280.00 | 70,642 |
| 2023-11-24 | 12,930.00 | 13,300.00 | 12,800.00 | 12,900.00 | 6,450.00 | 31,494 |
| 2023-11-23 | 12,950.00 | 13,340.00 | 12,760.00 | 13,120.00 | 6,560.00 | 61,816 |
| 2023-11-22 | 13,220.00 | 13,220.00 | 12,800.00 | 13,000.00 | 6,500.00 | 39,176 |
| 2023-11-21 | 13,310.00 | 13,450.00 | 13,040.00 | 13,240.00 | 6,620.00 | 44,798 |
| 2023-11-20 | 12,600.00 | 13,680.00 | 12,450.00 | 13,490.00 | 6,745.00 | 131,126 |
| 2023-11-17 | 12,330.00 | 13,150.00 | 12,150.00 | 12,770.00 | 6,385.00 | 84,482 |
| 2023-11-16 | 12,380.00 | 12,450.00 | 12,100.00 | 12,330.00 | 6,165.00 | 20,964 |
| 2023-11-15 | 12,280.00 | 12,460.00 | 12,160.00 | 12,390.00 | 6,195.00 | 35,530 |
| 2023-11-14 | 11,790.00 | 12,210.00 | 11,790.00 | 12,120.00 | 6,060.00 | 42,650 |
| 2023-11-13 | 12,270.00 | 12,400.00 | 11,790.00 | 11,790.00 | 5,895.00 | 59,398 |
| 2023-11-10 | 12,250.00 | 12,630.00 | 12,150.00 | 12,250.00 | 6,125.00 | 43,630 |
| 2023-11-09 | 13,010.00 | 13,090.00 | 12,600.00 | 12,650.00 | 6,325.00 | 23,832 |
| 2023-11-08 | 12,890.00 | 13,310.00 | 12,890.00 | 13,010.00 | 6,505.00 | 32,814 |
| 2023-11-07 | 13,150.00 | 13,270.00 | 12,770.00 | 13,020.00 | 6,510.00 | 31,344 |
| 2023-11-06 | 12,600.00 | 13,350.00 | 12,600.00 | 13,300.00 | 6,650.00 | 100,242 |
| 2023-11-03 | 12,390.00 | 12,660.00 | 12,260.00 | 12,550.00 | 6,275.00 | 33,816 |
| 2023-11-02 | 11,690.00 | 12,830.00 | 11,690.00 | 12,390.00 | 6,195.00 | 109,078 |
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.