Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 18,710.00 | 19,590.00 | 18,650.00 | 19,440.00 | 9,720.00 | 334,526 |
| 2023-05-03 | 19,280.00 | 19,830.00 | 18,630.00 | 18,660.00 | 9,330.00 | 410,474 |
| 2023-05-02 | 19,600.00 | 19,880.00 | 18,850.00 | 19,230.00 | 9,615.00 | 485,074 |
| 2023-04-28 | 20,700.00 | 21,050.00 | 19,690.00 | 19,900.00 | 9,950.00 | 944,616 |
| 2023-04-27 | 25,150.00 | 25,300.00 | 21,400.00 | 21,900.00 | 10,950.00 | 1,569,212 |
| 2023-04-26 | 22,800.00 | 23,250.00 | 21,550.00 | 23,150.00 | 11,575.00 | 868,010 |
| 2023-04-25 | 21,400.00 | 23,600.00 | 21,400.00 | 23,550.00 | 11,775.00 | 1,219,388 |
| 2023-04-24 | 23,250.00 | 23,500.00 | 21,400.00 | 21,550.00 | 10,775.00 | 783,986 |
| 2023-04-21 | 21,350.00 | 22,600.00 | 20,700.00 | 22,400.00 | 11,200.00 | 936,110 |
| 2023-04-20 | 24,050.00 | 24,450.00 | 21,300.00 | 21,300.00 | 10,650.00 | 1,790,748 |
| 2023-04-19 | 25,350.00 | 25,500.00 | 21,700.00 | 23,000.00 | 11,500.00 | 2,443,008 |
| 2023-04-18 | 27,950.00 | 28,300.00 | 25,350.00 | 25,800.00 | 12,900.00 | 1,146,710 |
| 2023-04-17 | 30,350.00 | 30,400.00 | 27,100.00 | 27,100.00 | 13,550.00 | 1,185,250 |
| 2023-04-14 | 30,250.00 | 30,600.00 | 28,950.00 | 30,050.00 | 15,025.00 | 754,086 |
| 2023-04-13 | 30,450.00 | 32,500.00 | 27,400.00 | 29,850.00 | 14,925.00 | 1,984,252 |
| 2023-04-12 | 26,850.00 | 30,800.00 | 25,550.00 | 29,350.00 | 14,675.00 | 2,010,990 |
| 2023-04-11 | 26,400.00 | 28,350.00 | 25,500.00 | 27,000.00 | 13,500.00 | 2,320,432 |
| 2023-04-10 | 23,200.00 | 25,800.00 | 23,150.00 | 25,250.00 | 12,625.00 | 911,588 |
| 2023-04-07 | 24,950.00 | 25,250.00 | 23,600.00 | 24,600.00 | 12,300.00 | 841,814 |
| 2023-04-06 | 25,800.00 | 27,050.00 | 24,050.00 | 24,950.00 | 12,475.00 | 2,083,566 |
| 2023-04-05 | 22,000.00 | 25,650.00 | 21,800.00 | 23,950.00 | 11,975.00 | 4,096,908 |
| 2023-04-04 | 20,150.00 | 21,400.00 | 19,900.00 | 21,350.00 | 10,675.00 | 404,928 |
| 2023-04-03 | 20,300.00 | 20,600.00 | 19,350.00 | 20,150.00 | 10,075.00 | 298,792 |
| 2023-03-31 | 19,090.00 | 20,400.00 | 18,910.00 | 19,760.00 | 9,880.00 | 381,840 |
| 2023-03-30 | 18,370.00 | 19,200.00 | 18,140.00 | 18,830.00 | 9,415.00 | 176,668 |
| 2023-03-29 | 18,250.00 | 18,610.00 | 18,090.00 | 18,190.00 | 9,095.00 | 86,292 |
| 2023-03-28 | 18,570.00 | 19,090.00 | 18,120.00 | 18,220.00 | 9,110.00 | 132,246 |
| 2023-03-27 | 18,040.00 | 18,940.00 | 17,240.00 | 18,780.00 | 9,390.00 | 149,358 |
| 2023-03-24 | 17,500.00 | 18,400.00 | 17,490.00 | 17,890.00 | 8,945.00 | 140,832 |
| 2023-03-23 | 18,160.00 | 18,160.00 | 17,240.00 | 17,300.00 | 8,650.00 | 193,358 |
| 2023-03-22 | 19,090.00 | 19,090.00 | 18,110.00 | 18,260.00 | 9,130.00 | 97,236 |
| 2023-03-21 | 18,400.00 | 19,100.00 | 18,400.00 | 18,610.00 | 9,305.00 | 154,468 |
| 2023-03-20 | 18,200.00 | 18,480.00 | 18,090.00 | 18,260.00 | 9,130.00 | 87,676 |
| 2023-03-17 | 17,390.00 | 18,330.00 | 17,040.00 | 18,270.00 | 9,135.00 | 183,964 |
| 2023-03-16 | 17,650.00 | 17,800.00 | 16,920.00 | 17,070.00 | 8,535.00 | 172,722 |
| 2023-03-15 | 17,700.00 | 18,000.00 | 17,400.00 | 17,710.00 | 8,855.00 | 123,000 |
| 2023-03-14 | 19,090.00 | 19,090.00 | 17,170.00 | 17,400.00 | 8,700.00 | 443,872 |
| 2023-03-13 | 19,950.00 | 20,450.00 | 18,710.00 | 18,860.00 | 9,430.00 | 364,874 |
| 2023-03-10 | 20,850.00 | 21,900.00 | 19,800.00 | 20,050.00 | 10,025.00 | 472,486 |
| 2023-03-09 | 22,650.00 | 23,200.00 | 21,200.00 | 21,200.00 | 10,600.00 | 295,956 |
| 2023-03-08 | 21,750.00 | 23,900.00 | 21,650.00 | 22,200.00 | 11,100.00 | 1,021,748 |
| 2023-03-07 | 19,250.00 | 22,200.00 | 19,080.00 | 21,750.00 | 10,875.00 | 1,011,882 |
| 2023-03-06 | 19,580.00 | 19,640.00 | 19,070.00 | 19,250.00 | 9,625.00 | 74,660 |
| 2023-03-03 | 18,970.00 | 19,700.00 | 18,800.00 | 19,560.00 | 9,780.00 | 132,774 |
| 2023-03-02 | 19,140.00 | 19,270.00 | 18,860.00 | 18,970.00 | 9,485.00 | 70,866 |
| 2023-02-28 | 19,070.00 | 19,120.00 | 18,550.00 | 19,120.00 | 9,560.00 | 66,660 |
| 2023-02-27 | 19,130.00 | 19,800.00 | 18,900.00 | 19,010.00 | 9,505.00 | 191,472 |
| 2023-02-24 | 19,210.00 | 19,220.00 | 18,860.00 | 18,880.00 | 9,440.00 | 56,144 |
| 2023-02-23 | 19,330.00 | 19,370.00 | 18,850.00 | 19,220.00 | 9,610.00 | 81,958 |
| 2023-02-22 | 18,410.00 | 19,380.00 | 18,010.00 | 19,270.00 | 9,635.00 | 153,574 |
| 2023-02-21 | 18,750.00 | 18,800.00 | 18,390.00 | 18,560.00 | 9,280.00 | 45,944 |
| 2023-02-20 | 17,860.00 | 18,620.00 | 17,860.00 | 18,530.00 | 9,265.00 | 69,298 |
| 2023-02-17 | 18,300.00 | 18,300.00 | 17,910.00 | 18,040.00 | 9,020.00 | 54,694 |
| 2023-02-16 | 18,250.00 | 18,480.00 | 18,110.00 | 18,360.00 | 9,180.00 | 68,392 |
| 2023-02-15 | 18,780.00 | 18,960.00 | 17,810.00 | 18,210.00 | 9,105.00 | 101,014 |
| 2023-02-14 | 19,620.00 | 19,760.00 | 18,630.00 | 18,780.00 | 9,390.00 | 157,146 |
| 2023-02-13 | 18,400.00 | 19,900.00 | 18,400.00 | 19,200.00 | 9,600.00 | 370,472 |
| 2023-02-10 | 17,800.00 | 18,840.00 | 17,520.00 | 18,480.00 | 9,240.00 | 278,230 |
| 2023-02-09 | 18,030.00 | 18,100.00 | 17,600.00 | 17,760.00 | 8,880.00 | 88,182 |
| 2023-02-08 | 18,190.00 | 18,310.00 | 17,910.00 | 18,100.00 | 9,050.00 | 144,212 |
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.