Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 17,010.00 | 20,250.00 | 16,850.00 | 18,200.00 | 9,100.00 | 1,933,218 |
| 2023-02-06 | 16,700.00 | 17,190.00 | 16,700.00 | 16,910.00 | 8,455.00 | 45,606 |
| 2023-02-03 | 17,300.00 | 17,300.00 | 17,040.00 | 17,080.00 | 8,540.00 | 33,232 |
| 2023-02-02 | 17,040.00 | 17,260.00 | 16,200.00 | 17,260.00 | 8,630.00 | 96,152 |
| 2023-02-01 | 16,690.00 | 17,070.00 | 16,370.00 | 16,910.00 | 8,455.00 | 84,446 |
| 2023-01-31 | 16,580.00 | 16,830.00 | 16,500.00 | 16,690.00 | 8,345.00 | 72,728 |
| 2023-01-30 | 16,840.00 | 16,990.00 | 16,520.00 | 16,600.00 | 8,300.00 | 83,534 |
| 2023-01-27 | 16,980.00 | 16,980.00 | 16,810.00 | 16,830.00 | 8,415.00 | 72,944 |
| 2023-01-26 | 17,160.00 | 17,160.00 | 16,850.00 | 16,960.00 | 8,480.00 | 68,528 |
| 2023-01-25 | 17,250.00 | 17,310.00 | 17,050.00 | 17,120.00 | 8,560.00 | 29,770 |
| 2023-01-20 | 17,050.00 | 17,250.00 | 16,850.00 | 17,250.00 | 8,625.00 | 41,170 |
| 2023-01-19 | 17,000.00 | 17,200.00 | 16,700.00 | 17,050.00 | 8,525.00 | 39,642 |
| 2023-01-18 | 17,200.00 | 17,200.00 | 16,750.00 | 17,000.00 | 8,500.00 | 57,144 |
| 2023-01-17 | 17,400.00 | 17,450.00 | 16,900.00 | 16,950.00 | 8,475.00 | 72,590 |
| 2023-01-16 | 17,800.00 | 17,850.00 | 17,250.00 | 17,400.00 | 8,700.00 | 96,178 |
| 2023-01-13 | 17,850.00 | 18,050.00 | 17,250.00 | 17,800.00 | 8,900.00 | 102,870 |
| 2023-01-12 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 8,950.00 | 66,456 |
| 2023-01-11 | 17,750.00 | 18,300.00 | 17,750.00 | 17,950.00 | 8,975.00 | 139,620 |
| 2023-01-10 | 17,500.00 | 18,000.00 | 17,400.00 | 17,550.00 | 8,775.00 | 44,540 |
| 2023-01-09 | 17,550.00 | 17,900.00 | 17,400.00 | 17,600.00 | 8,800.00 | 46,732 |
| 2023-01-06 | 17,300.00 | 17,700.00 | 17,050.00 | 17,550.00 | 8,775.00 | 33,214 |
| 2023-01-05 | 17,300.00 | 17,500.00 | 17,050.00 | 17,400.00 | 8,700.00 | 35,882 |
| 2023-01-04 | 16,850.00 | 17,300.00 | 16,850.00 | 17,200.00 | 8,600.00 | 52,024 |
| 2023-01-03 | 17,250.00 | 17,350.00 | 16,550.00 | 17,100.00 | 8,550.00 | 64,516 |
| 2023-01-02 | 17,750.00 | 17,850.00 | 16,650.00 | 17,150.00 | 8,575.00 | 89,242 |
| 2022-12-29 | 17,800.00 | 18,200.00 | 17,150.00 | 17,450.00 | 8,725.00 | 110,296 |
| 2022-12-28 | 17,500.00 | 17,850.00 | 17,500.00 | 17,600.00 | 8,800.00 | 44,862 |
| 2022-12-27 | 17,650.00 | 17,700.00 | 17,300.00 | 17,650.00 | 8,825.00 | 38,126 |
| 2022-12-26 | 17,900.00 | 17,950.00 | 17,450.00 | 17,450.00 | 8,725.00 | 29,690 |
| 2022-12-23 | 17,550.00 | 18,100.00 | 17,500.00 | 17,900.00 | 8,950.00 | 47,378 |
| 2022-12-22 | 17,650.00 | 18,050.00 | 17,550.00 | 18,000.00 | 9,000.00 | 29,244 |
| 2022-12-21 | 17,800.00 | 17,900.00 | 17,500.00 | 17,650.00 | 8,825.00 | 33,098 |
| 2022-12-20 | 18,250.00 | 18,350.00 | 17,600.00 | 17,800.00 | 8,900.00 | 53,314 |
| 2022-12-19 | 17,850.00 | 18,500.00 | 17,850.00 | 18,250.00 | 9,125.00 | 49,172 |
| 2022-12-16 | 18,000.00 | 18,350.00 | 17,600.00 | 18,100.00 | 9,050.00 | 76,152 |
| 2022-12-15 | 18,500.00 | 18,850.00 | 18,050.00 | 18,450.00 | 9,225.00 | 76,600 |
| 2022-12-14 | 18,150.00 | 18,750.00 | 18,150.00 | 18,550.00 | 9,275.00 | 60,522 |
| 2022-12-13 | 17,950.00 | 19,700.00 | 17,500.00 | 18,150.00 | 9,075.00 | 302,590 |
| 2022-12-12 | 17,950.00 | 18,150.00 | 17,500.00 | 17,800.00 | 8,900.00 | 33,466 |
| 2022-12-09 | 17,450.00 | 18,100.00 | 17,200.00 | 17,950.00 | 8,975.00 | 54,930 |
| 2022-12-08 | 18,150.00 | 18,200.00 | 17,050.00 | 17,300.00 | 8,650.00 | 97,462 |
| 2022-12-07 | 17,900.00 | 18,600.00 | 17,600.00 | 18,200.00 | 9,100.00 | 70,524 |
| 2022-12-06 | 17,850.00 | 18,950.00 | 17,800.00 | 18,200.00 | 9,100.00 | 71,142 |
| 2022-12-05 | 18,350.00 | 18,550.00 | 18,000.00 | 18,200.00 | 9,100.00 | 53,530 |
| 2022-12-02 | 18,500.00 | 18,950.00 | 18,250.00 | 18,550.00 | 9,275.00 | 61,556 |
| 2022-12-01 | 17,750.00 | 18,900.00 | 17,700.00 | 18,400.00 | 9,200.00 | 196,112 |
| 2022-11-30 | 17,800.00 | 17,950.00 | 17,450.00 | 17,500.00 | 8,750.00 | 33,788 |
| 2022-11-29 | 17,250.00 | 17,800.00 | 17,150.00 | 17,800.00 | 8,900.00 | 41,294 |
| 2022-11-28 | 18,900.00 | 18,900.00 | 17,450.00 | 17,550.00 | 8,775.00 | 126,486 |
| 2022-11-25 | 18,950.00 | 18,950.00 | 18,450.00 | 18,700.00 | 9,350.00 | 38,000 |
| 2022-11-24 | 18,700.00 | 19,150.00 | 18,650.00 | 18,800.00 | 9,400.00 | 40,256 |
| 2022-11-23 | 18,400.00 | 18,750.00 | 18,250.00 | 18,500.00 | 9,250.00 | 42,300 |
| 2022-11-22 | 19,050.00 | 19,100.00 | 18,200.00 | 18,400.00 | 9,200.00 | 75,666 |
| 2022-11-21 | 19,250.00 | 19,800.00 | 19,050.00 | 19,100.00 | 9,550.00 | 104,390 |
| 2022-11-18 | 19,600.00 | 19,850.00 | 18,950.00 | 19,150.00 | 9,575.00 | 129,978 |
| 2022-11-17 | 18,000.00 | 21,000.00 | 17,950.00 | 19,600.00 | 9,800.00 | 703,214 |
| 2022-11-16 | 18,150.00 | 18,800.00 | 17,800.00 | 18,150.00 | 9,075.00 | 121,788 |
| 2022-11-15 | 17,400.00 | 18,050.00 | 17,400.00 | 18,050.00 | 9,025.00 | 62,262 |
| 2022-11-14 | 17,450.00 | 17,950.00 | 17,400.00 | 17,550.00 | 8,775.00 | 79,144 |
| 2022-11-11 | 17,100.00 | 17,450.00 | 16,900.00 | 17,200.00 | 8,600.00 | 120,848 |
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.