Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 17,150.00 | 17,200.00 | 16,600.00 | 16,650.00 | 8,325.00 | 54,104 |
| 2022-11-09 | 17,650.00 | 17,700.00 | 17,050.00 | 17,050.00 | 8,525.00 | 67,236 |
| 2022-11-08 | 16,900.00 | 17,600.00 | 16,750.00 | 17,400.00 | 8,700.00 | 142,042 |
| 2022-11-07 | 16,800.00 | 17,200.00 | 16,600.00 | 16,900.00 | 8,450.00 | 61,456 |
| 2022-11-04 | 17,050.00 | 17,050.00 | 16,650.00 | 16,800.00 | 8,400.00 | 81,170 |
| 2022-11-03 | 17,200.00 | 18,500.00 | 17,150.00 | 17,200.00 | 8,600.00 | 257,166 |
| 2022-11-02 | 16,900.00 | 17,500.00 | 16,700.00 | 17,150.00 | 8,575.00 | 56,512 |
| 2022-11-01 | 16,850.00 | 17,000.00 | 16,700.00 | 16,900.00 | 8,450.00 | 42,738 |
| 2022-10-31 | 17,200.00 | 17,650.00 | 16,900.00 | 16,900.00 | 8,450.00 | 70,266 |
| 2022-10-28 | 16,850.00 | 17,350.00 | 16,850.00 | 17,000.00 | 8,500.00 | 50,180 |
| 2022-10-27 | 16,950.00 | 17,550.00 | 16,800.00 | 17,050.00 | 8,525.00 | 120,184 |
| 2022-10-26 | 17,400.00 | 17,400.00 | 16,700.00 | 16,900.00 | 8,450.00 | 84,254 |
| 2022-10-25 | 17,100.00 | 17,550.00 | 16,750.00 | 17,350.00 | 8,675.00 | 159,062 |
| 2022-10-24 | 17,000.00 | 17,900.00 | 16,400.00 | 17,000.00 | 8,500.00 | 357,890 |
| 2022-10-21 | 16,300.00 | 16,700.00 | 15,950.00 | 16,150.00 | 8,075.00 | 33,186 |
| 2022-10-20 | 16,350.00 | 17,500.00 | 16,300.00 | 16,500.00 | 8,250.00 | 134,454 |
| 2022-10-19 | 16,950.00 | 17,000.00 | 16,350.00 | 16,500.00 | 8,250.00 | 50,112 |
| 2022-10-18 | 16,700.00 | 17,100.00 | 16,650.00 | 16,850.00 | 8,425.00 | 43,160 |
| 2022-10-17 | 16,000.00 | 16,550.00 | 15,600.00 | 16,500.00 | 8,250.00 | 34,840 |
| 2022-10-14 | 15,800.00 | 16,400.00 | 15,800.00 | 16,250.00 | 8,125.00 | 54,254 |
| 2022-10-13 | 15,800.00 | 15,900.00 | 15,300.00 | 15,450.00 | 7,725.00 | 79,538 |
| 2022-10-12 | 15,900.00 | 16,000.00 | 15,550.00 | 15,900.00 | 7,950.00 | 40,368 |
| 2022-10-11 | 15,800.00 | 16,150.00 | 15,550.00 | 15,800.00 | 7,900.00 | 55,488 |
| 2022-10-07 | 16,750.00 | 16,900.00 | 16,100.00 | 16,300.00 | 8,150.00 | 110,508 |
| 2022-10-06 | 16,750.00 | 17,350.00 | 16,750.00 | 17,000.00 | 8,500.00 | 53,452 |
| 2022-10-05 | 17,500.00 | 17,500.00 | 16,650.00 | 16,750.00 | 8,375.00 | 32,966 |
| 2022-10-04 | 16,900.00 | 17,200.00 | 16,600.00 | 17,200.00 | 8,600.00 | 35,136 |
| 2022-09-30 | 16,150.00 | 17,150.00 | 16,000.00 | 16,650.00 | 8,325.00 | 60,858 |
| 2022-09-29 | 17,300.00 | 17,300.00 | 16,400.00 | 16,400.00 | 8,200.00 | 55,424 |
| 2022-09-28 | 17,150.00 | 17,600.00 | 16,100.00 | 16,350.00 | 8,175.00 | 90,184 |
| 2022-09-27 | 16,650.00 | 17,500.00 | 16,300.00 | 16,800.00 | 8,400.00 | 119,148 |
| 2022-09-26 | 18,450.00 | 18,450.00 | 16,650.00 | 16,800.00 | 8,400.00 | 146,962 |
| 2022-09-23 | 18,650.00 | 19,500.00 | 18,450.00 | 18,600.00 | 9,300.00 | 75,608 |
| 2022-09-22 | 18,250.00 | 19,200.00 | 18,250.00 | 19,050.00 | 9,525.00 | 75,280 |
| 2022-09-21 | 18,550.00 | 19,100.00 | 18,400.00 | 18,600.00 | 9,300.00 | 51,688 |
| 2022-09-20 | 19,000.00 | 19,400.00 | 18,800.00 | 18,950.00 | 9,475.00 | 40,996 |
| 2022-09-19 | 19,800.00 | 19,800.00 | 18,700.00 | 18,800.00 | 9,400.00 | 126,874 |
| 2022-09-16 | 20,500.00 | 20,500.00 | 19,650.00 | 19,700.00 | 9,850.00 | 110,252 |
| 2022-09-15 | 22,050.00 | 22,050.00 | 20,350.00 | 20,600.00 | 10,300.00 | 224,004 |
| 2022-09-14 | 19,700.00 | 22,500.00 | 19,700.00 | 22,050.00 | 11,025.00 | 536,244 |
| 2022-09-13 | 19,350.00 | 20,800.00 | 19,350.00 | 20,400.00 | 10,200.00 | 177,908 |
| 2022-09-08 | 19,450.00 | 20,600.00 | 19,100.00 | 19,100.00 | 9,550.00 | 183,656 |
| 2022-09-07 | 19,900.00 | 20,000.00 | 19,000.00 | 19,150.00 | 9,575.00 | 127,478 |
| 2022-09-06 | 20,300.00 | 20,550.00 | 19,600.00 | 20,000.00 | 10,000.00 | 144,502 |
| 2022-09-05 | 21,950.00 | 22,150.00 | 19,950.00 | 20,150.00 | 10,075.00 | 296,192 |
| 2022-09-02 | 22,350.00 | 22,950.00 | 21,450.00 | 22,200.00 | 11,100.00 | 213,358 |
| 2022-09-01 | 23,000.00 | 23,650.00 | 22,050.00 | 22,250.00 | 11,125.00 | 266,904 |
| 2022-08-31 | 23,850.00 | 24,550.00 | 22,850.00 | 23,400.00 | 11,700.00 | 560,852 |
| 2022-08-30 | 21,800.00 | 23,500.00 | 21,500.00 | 23,500.00 | 11,750.00 | 601,350 |
| 2022-08-29 | 20,250.00 | 22,900.00 | 20,200.00 | 21,750.00 | 10,875.00 | 651,884 |
| 2022-08-26 | 19,850.00 | 22,050.00 | 19,850.00 | 21,050.00 | 10,525.00 | 490,650 |
| 2022-08-25 | 19,950.00 | 20,350.00 | 19,500.00 | 19,800.00 | 9,900.00 | 73,332 |
| 2022-08-24 | 19,600.00 | 20,250.00 | 19,450.00 | 19,800.00 | 9,900.00 | 46,546 |
| 2022-08-23 | 19,450.00 | 20,000.00 | 19,300.00 | 19,300.00 | 9,650.00 | 55,268 |
| 2022-08-22 | 19,800.00 | 20,300.00 | 19,300.00 | 19,900.00 | 9,950.00 | 69,486 |
| 2022-08-19 | 21,300.00 | 21,500.00 | 20,000.00 | 20,300.00 | 10,150.00 | 112,110 |
| 2022-08-18 | 19,950.00 | 20,800.00 | 19,400.00 | 20,700.00 | 10,350.00 | 114,648 |
| 2022-08-17 | 20,950.00 | 20,950.00 | 20,100.00 | 20,150.00 | 10,075.00 | 91,182 |
| 2022-08-16 | 21,400.00 | 21,450.00 | 20,650.00 | 21,000.00 | 10,500.00 | 110,136 |
| 2022-08-12 | 21,100.00 | 21,500.00 | 20,950.00 | 21,400.00 | 10,700.00 | 111,812 |
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.