Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,870.00 | 14,590.00 | 13,750.00 | 14,190.00 | 7,095.00 | 137,030 |
| 2023-07-31 | 13,570.00 | 14,260.00 | 13,440.00 | 13,750.00 | 6,875.00 | 84,372 |
| 2023-07-28 | 13,140.00 | 13,830.00 | 13,140.00 | 13,810.00 | 6,905.00 | 80,334 |
| 2023-07-27 | 12,630.00 | 13,670.00 | 12,630.00 | 13,230.00 | 6,615.00 | 142,030 |
| 2023-07-26 | 13,360.00 | 13,510.00 | 12,590.00 | 12,800.00 | 6,400.00 | 279,588 |
| 2023-07-25 | 13,930.00 | 14,160.00 | 13,510.00 | 13,550.00 | 6,775.00 | 170,912 |
| 2023-07-24 | 14,660.00 | 14,660.00 | 13,860.00 | 14,070.00 | 7,035.00 | 142,640 |
| 2023-07-21 | 14,310.00 | 15,180.00 | 14,170.00 | 14,660.00 | 7,330.00 | 185,130 |
| 2023-07-20 | 14,490.00 | 14,620.00 | 14,010.00 | 14,310.00 | 7,155.00 | 62,890 |
| 2023-07-19 | 14,120.00 | 14,740.00 | 13,790.00 | 14,440.00 | 7,220.00 | 166,672 |
| 2023-07-18 | 14,620.00 | 14,720.00 | 14,200.00 | 14,200.00 | 7,100.00 | 99,612 |
| 2023-07-17 | 15,190.00 | 15,190.00 | 14,080.00 | 14,410.00 | 7,205.00 | 190,820 |
| 2023-07-14 | 15,850.00 | 15,850.00 | 15,130.00 | 15,200.00 | 7,600.00 | 135,316 |
| 2023-07-13 | 15,900.00 | 16,310.00 | 15,720.00 | 15,750.00 | 7,875.00 | 122,196 |
| 2023-07-12 | 15,200.00 | 15,580.00 | 15,000.00 | 15,550.00 | 7,775.00 | 127,970 |
| 2023-07-11 | 15,400.00 | 15,560.00 | 15,000.00 | 15,100.00 | 7,550.00 | 211,316 |
| 2023-07-10 | 15,910.00 | 15,910.00 | 15,290.00 | 15,360.00 | 7,680.00 | 189,202 |
| 2023-07-07 | 16,500.00 | 16,500.00 | 15,520.00 | 15,520.00 | 7,760.00 | 171,794 |
| 2023-07-06 | 16,780.00 | 16,840.00 | 16,240.00 | 16,360.00 | 8,180.00 | 90,796 |
| 2023-07-05 | 17,000.00 | 17,150.00 | 16,690.00 | 16,860.00 | 8,430.00 | 50,832 |
| 2023-07-04 | 17,310.00 | 17,440.00 | 16,980.00 | 17,000.00 | 8,500.00 | 54,284 |
| 2023-07-03 | 17,320.00 | 17,500.00 | 17,020.00 | 17,310.00 | 8,655.00 | 40,714 |
| 2023-06-30 | 16,920.00 | 17,510.00 | 16,680.00 | 17,320.00 | 8,660.00 | 86,992 |
| 2023-06-29 | 17,330.00 | 17,410.00 | 16,750.00 | 16,880.00 | 8,440.00 | 131,008 |
| 2023-06-28 | 17,650.00 | 17,750.00 | 17,330.00 | 17,330.00 | 8,665.00 | 117,962 |
| 2023-06-27 | 17,800.00 | 18,000.00 | 17,490.00 | 17,590.00 | 8,795.00 | 70,356 |
| 2023-06-26 | 17,800.00 | 18,090.00 | 17,630.00 | 17,800.00 | 8,900.00 | 52,426 |
| 2023-06-23 | 17,800.00 | 18,210.00 | 17,710.00 | 17,840.00 | 8,920.00 | 65,724 |
| 2023-06-22 | 17,840.00 | 18,080.00 | 17,730.00 | 17,800.00 | 8,900.00 | 66,010 |
| 2023-06-21 | 18,240.00 | 18,290.00 | 17,800.00 | 17,840.00 | 8,920.00 | 76,914 |
| 2023-06-20 | 18,320.00 | 18,500.00 | 18,060.00 | 18,240.00 | 9,120.00 | 62,058 |
| 2023-06-19 | 18,200.00 | 18,370.00 | 18,050.00 | 18,330.00 | 9,165.00 | 45,690 |
| 2023-06-16 | 18,280.00 | 18,790.00 | 18,270.00 | 18,340.00 | 9,170.00 | 51,168 |
| 2023-06-15 | 18,600.00 | 18,690.00 | 18,150.00 | 18,270.00 | 9,135.00 | 71,246 |
| 2023-06-14 | 19,450.00 | 19,450.00 | 18,590.00 | 18,690.00 | 9,345.00 | 111,478 |
| 2023-06-13 | 19,000.00 | 19,450.00 | 18,680.00 | 19,450.00 | 9,725.00 | 257,482 |
| 2023-06-12 | 18,610.00 | 19,200.00 | 17,950.00 | 19,200.00 | 9,600.00 | 238,382 |
| 2023-06-09 | 17,580.00 | 18,790.00 | 17,580.00 | 18,790.00 | 9,395.00 | 212,700 |
| 2023-06-08 | 18,010.00 | 18,010.00 | 17,550.00 | 17,570.00 | 8,785.00 | 144,168 |
| 2023-06-07 | 18,000.00 | 18,240.00 | 17,890.00 | 17,890.00 | 8,945.00 | 168,386 |
| 2023-06-05 | 18,460.00 | 18,490.00 | 18,080.00 | 18,150.00 | 9,075.00 | 117,490 |
| 2023-06-02 | 19,190.00 | 19,190.00 | 18,160.00 | 18,440.00 | 9,220.00 | 278,586 |
| 2023-06-01 | 18,450.00 | 19,040.00 | 18,400.00 | 19,030.00 | 9,515.00 | 219,750 |
| 2023-05-31 | 18,070.00 | 18,500.00 | 18,070.00 | 18,320.00 | 9,160.00 | 94,086 |
| 2023-05-30 | 17,900.00 | 18,320.00 | 17,790.00 | 18,070.00 | 9,035.00 | 125,562 |
| 2023-05-26 | 18,140.00 | 18,190.00 | 17,900.00 | 18,000.00 | 9,000.00 | 131,716 |
| 2023-05-25 | 18,770.00 | 18,900.00 | 18,170.00 | 18,190.00 | 9,095.00 | 156,456 |
| 2023-05-24 | 19,000.00 | 19,160.00 | 18,660.00 | 18,820.00 | 9,410.00 | 228,840 |
| 2023-05-23 | 18,780.00 | 18,900.00 | 18,500.00 | 18,810.00 | 9,405.00 | 145,544 |
| 2023-05-22 | 18,400.00 | 18,850.00 | 18,380.00 | 18,780.00 | 9,390.00 | 136,586 |
| 2023-05-19 | 19,080.00 | 19,170.00 | 18,380.00 | 18,480.00 | 9,240.00 | 278,588 |
| 2023-05-18 | 19,070.00 | 19,300.00 | 18,420.00 | 18,460.00 | 9,230.00 | 325,232 |
| 2023-05-17 | 18,350.00 | 19,280.00 | 18,000.00 | 19,280.00 | 9,640.00 | 362,998 |
| 2023-05-16 | 17,780.00 | 18,350.00 | 17,780.00 | 18,240.00 | 9,120.00 | 205,752 |
| 2023-05-15 | 17,580.00 | 17,910.00 | 17,300.00 | 17,710.00 | 8,855.00 | 170,510 |
| 2023-05-12 | 18,090.00 | 18,090.00 | 17,470.00 | 17,580.00 | 8,790.00 | 209,082 |
| 2023-05-11 | 18,580.00 | 19,040.00 | 17,510.00 | 18,000.00 | 9,000.00 | 276,062 |
| 2023-05-10 | 18,710.00 | 18,900.00 | 18,500.00 | 18,580.00 | 9,290.00 | 147,082 |
| 2023-05-09 | 19,420.00 | 19,470.00 | 18,700.00 | 18,740.00 | 9,370.00 | 177,202 |
| 2023-05-08 | 19,420.00 | 19,810.00 | 19,210.00 | 19,320.00 | 9,660.00 | 203,274 |
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.