Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 11,450.00 | 11,950.00 | 11,410.00 | 11,690.00 | 5,845.00 | 14,092 |
| 2023-10-31 | 11,840.00 | 12,500.00 | 11,390.00 | 11,400.00 | 5,700.00 | 107,492 |
| 2023-10-30 | 11,350.00 | 11,840.00 | 11,350.00 | 11,680.00 | 5,840.00 | 16,262 |
| 2023-10-27 | 11,430.00 | 12,340.00 | 11,330.00 | 11,490.00 | 5,745.00 | 43,420 |
| 2023-10-26 | 11,600.00 | 11,690.00 | 11,340.00 | 11,480.00 | 5,740.00 | 51,538 |
| 2023-10-25 | 11,990.00 | 12,000.00 | 11,600.00 | 11,860.00 | 5,930.00 | 17,986 |
| 2023-10-24 | 11,790.00 | 12,030.00 | 11,380.00 | 11,970.00 | 5,985.00 | 54,192 |
| 2023-10-23 | 11,350.00 | 12,200.00 | 11,350.00 | 11,790.00 | 5,895.00 | 49,572 |
| 2023-10-20 | 12,110.00 | 12,180.00 | 11,800.00 | 11,810.00 | 5,905.00 | 72,124 |
| 2023-10-19 | 12,560.00 | 12,740.00 | 12,010.00 | 12,260.00 | 6,130.00 | 69,714 |
| 2023-10-18 | 13,070.00 | 13,070.00 | 12,660.00 | 12,680.00 | 6,340.00 | 44,450 |
| 2023-10-17 | 13,020.00 | 13,380.00 | 12,930.00 | 12,940.00 | 6,470.00 | 25,414 |
| 2023-10-16 | 13,200.00 | 13,280.00 | 12,810.00 | 12,970.00 | 6,485.00 | 46,052 |
| 2023-10-13 | 13,520.00 | 13,520.00 | 13,060.00 | 13,200.00 | 6,600.00 | 41,532 |
| 2023-10-12 | 13,350.00 | 13,770.00 | 13,300.00 | 13,490.00 | 6,745.00 | 35,974 |
| 2023-10-11 | 13,330.00 | 13,600.00 | 13,190.00 | 13,320.00 | 6,660.00 | 24,720 |
| 2023-10-10 | 13,680.00 | 13,790.00 | 13,180.00 | 13,180.00 | 6,590.00 | 57,766 |
| 2023-10-06 | 13,050.00 | 13,750.00 | 13,050.00 | 13,680.00 | 6,840.00 | 19,554 |
| 2023-10-05 | 13,620.00 | 13,770.00 | 13,270.00 | 13,270.00 | 6,635.00 | 49,868 |
| 2023-10-04 | 14,080.00 | 14,080.00 | 13,330.00 | 13,480.00 | 6,740.00 | 70,362 |
| 2023-09-27 | 13,390.00 | 14,130.00 | 13,390.00 | 14,090.00 | 7,045.00 | 51,348 |
| 2023-09-26 | 13,730.00 | 13,980.00 | 13,660.00 | 13,660.00 | 6,830.00 | 47,970 |
| 2023-09-25 | 13,880.00 | 14,260.00 | 13,740.00 | 13,820.00 | 6,910.00 | 78,438 |
| 2023-09-22 | 13,900.00 | 14,310.00 | 13,900.00 | 14,190.00 | 7,095.00 | 67,542 |
| 2023-09-21 | 14,770.00 | 14,780.00 | 14,050.00 | 14,210.00 | 7,105.00 | 145,414 |
| 2023-09-20 | 14,700.00 | 14,800.00 | 14,400.00 | 14,750.00 | 7,375.00 | 132,876 |
| 2023-09-19 | 15,550.00 | 15,550.00 | 14,560.00 | 14,870.00 | 7,435.00 | 197,262 |
| 2023-09-18 | 15,950.00 | 16,000.00 | 15,370.00 | 15,400.00 | 7,700.00 | 58,204 |
| 2023-09-15 | 15,400.00 | 16,120.00 | 15,290.00 | 15,890.00 | 7,945.00 | 154,768 |
| 2023-09-14 | 15,710.00 | 15,860.00 | 15,040.00 | 15,400.00 | 7,700.00 | 150,640 |
| 2023-09-13 | 16,560.00 | 16,600.00 | 15,620.00 | 15,620.00 | 7,810.00 | 196,724 |
| 2023-09-12 | 16,000.00 | 17,250.00 | 15,820.00 | 16,520.00 | 8,260.00 | 684,438 |
| 2023-09-11 | 15,720.00 | 16,500.00 | 15,400.00 | 16,050.00 | 8,025.00 | 243,390 |
| 2023-09-08 | 14,940.00 | 15,720.00 | 14,700.00 | 15,680.00 | 7,840.00 | 214,890 |
| 2023-09-07 | 16,100.00 | 16,100.00 | 14,680.00 | 14,940.00 | 7,470.00 | 420,920 |
| 2023-09-06 | 15,750.00 | 16,240.00 | 15,450.00 | 16,110.00 | 8,055.00 | 312,718 |
| 2023-09-05 | 15,860.00 | 16,080.00 | 15,550.00 | 15,750.00 | 7,875.00 | 95,144 |
| 2023-09-04 | 16,080.00 | 16,200.00 | 15,730.00 | 15,890.00 | 7,945.00 | 131,580 |
| 2023-09-01 | 16,430.00 | 16,590.00 | 16,100.00 | 16,110.00 | 8,055.00 | 135,972 |
| 2023-08-31 | 16,910.00 | 17,300.00 | 16,290.00 | 16,440.00 | 8,220.00 | 254,028 |
| 2023-08-30 | 16,340.00 | 17,400.00 | 16,040.00 | 17,100.00 | 8,550.00 | 460,116 |
| 2023-08-29 | 16,320.00 | 16,680.00 | 16,130.00 | 16,200.00 | 8,100.00 | 185,834 |
| 2023-08-28 | 17,430.00 | 17,580.00 | 16,160.00 | 16,310.00 | 8,155.00 | 376,038 |
| 2023-08-25 | 17,870.00 | 18,920.00 | 17,330.00 | 17,580.00 | 8,790.00 | 338,826 |
| 2023-08-24 | 17,410.00 | 18,330.00 | 17,270.00 | 18,000.00 | 9,000.00 | 315,874 |
| 2023-08-23 | 17,850.00 | 19,520.00 | 17,600.00 | 17,820.00 | 8,910.00 | 1,097,052 |
| 2023-08-22 | 15,920.00 | 18,180.00 | 15,920.00 | 18,000.00 | 9,000.00 | 1,210,790 |
| 2023-08-21 | 13,710.00 | 17,580.00 | 13,710.00 | 16,140.00 | 8,070.00 | 1,903,706 |
| 2023-08-18 | 13,790.00 | 13,870.00 | 13,460.00 | 13,700.00 | 6,850.00 | 32,686 |
| 2023-08-17 | 13,500.00 | 13,930.00 | 13,490.00 | 13,790.00 | 6,895.00 | 37,126 |
| 2023-08-16 | 14,480.00 | 14,480.00 | 13,300.00 | 13,790.00 | 6,895.00 | 121,340 |
| 2023-08-14 | 15,180.00 | 15,290.00 | 14,500.00 | 14,520.00 | 7,260.00 | 106,664 |
| 2023-08-11 | 14,780.00 | 15,330.00 | 14,500.00 | 15,180.00 | 7,590.00 | 161,094 |
| 2023-08-10 | 14,710.00 | 14,770.00 | 14,290.00 | 14,710.00 | 7,355.00 | 85,998 |
| 2023-08-09 | 13,500.00 | 14,940.00 | 13,500.00 | 14,710.00 | 7,355.00 | 242,456 |
| 2023-08-08 | 14,090.00 | 14,390.00 | 13,670.00 | 13,670.00 | 6,835.00 | 70,892 |
| 2023-08-07 | 13,640.00 | 14,380.00 | 13,530.00 | 13,900.00 | 6,950.00 | 91,666 |
| 2023-08-04 | 14,120.00 | 14,160.00 | 13,600.00 | 13,760.00 | 6,880.00 | 94,158 |
| 2023-08-03 | 13,880.00 | 14,220.00 | 13,510.00 | 14,010.00 | 7,005.00 | 79,056 |
| 2023-08-02 | 14,000.00 | 14,290.00 | 13,660.00 | 13,880.00 | 6,940.00 | 82,344 |
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.