Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 21,100.00 | 21,500.00 | 20,950.00 | 21,400.00 | 10,700.00 | 111,812 |
| 2022-08-11 | 21,600.00 | 21,950.00 | 21,250.00 | 21,400.00 | 10,700.00 | 140,514 |
| 2022-08-10 | 21,950.00 | 22,450.00 | 21,350.00 | 21,500.00 | 10,750.00 | 165,386 |
| 2022-08-09 | 22,000.00 | 22,250.00 | 21,250.00 | 22,250.00 | 11,125.00 | 251,522 |
| 2022-08-08 | 21,900.00 | 22,600.00 | 21,300.00 | 21,900.00 | 10,950.00 | 507,648 |
| 2022-08-05 | 20,000.00 | 22,850.00 | 19,800.00 | 21,250.00 | 10,625.00 | 1,620,508 |
| 2022-08-04 | 18,850.00 | 20,050.00 | 18,750.00 | 19,900.00 | 9,950.00 | 243,014 |
| 2022-08-03 | 18,500.00 | 18,750.00 | 18,300.00 | 18,650.00 | 9,325.00 | 64,068 |
| 2022-08-02 | 18,650.00 | 18,850.00 | 18,000.00 | 18,500.00 | 9,250.00 | 64,510 |
| 2022-08-01 | 18,600.00 | 18,950.00 | 18,400.00 | 18,650.00 | 9,325.00 | 40,438 |
| 2022-07-29 | 18,450.00 | 18,650.00 | 18,250.00 | 18,400.00 | 9,200.00 | 29,198 |
| 2022-07-28 | 18,800.00 | 19,150.00 | 18,450.00 | 18,450.00 | 9,225.00 | 52,292 |
| 2022-07-27 | 18,050.00 | 18,800.00 | 18,050.00 | 18,750.00 | 9,375.00 | 53,236 |
| 2022-07-26 | 18,500.00 | 18,700.00 | 18,000.00 | 18,050.00 | 9,025.00 | 81,982 |
| 2022-07-25 | 19,600.00 | 19,600.00 | 18,350.00 | 18,500.00 | 9,250.00 | 124,352 |
| 2022-07-22 | 20,150.00 | 20,150.00 | 19,450.00 | 19,450.00 | 9,725.00 | 61,010 |
| 2022-07-21 | 20,000.00 | 20,150.00 | 19,350.00 | 20,000.00 | 10,000.00 | 67,114 |
| 2022-07-20 | 20,450.00 | 20,550.00 | 19,500.00 | 20,000.00 | 10,000.00 | 72,370 |
| 2022-07-19 | 19,050.00 | 20,250.00 | 19,050.00 | 20,100.00 | 10,050.00 | 85,010 |
| 2022-07-18 | 18,800.00 | 19,500.00 | 18,300.00 | 19,350.00 | 9,675.00 | 100,656 |
| 2022-07-15 | 19,500.00 | 19,650.00 | 18,500.00 | 19,000.00 | 9,500.00 | 115,224 |
| 2022-07-14 | 20,300.00 | 20,300.00 | 19,150.00 | 19,350.00 | 9,675.00 | 109,978 |
| 2022-07-13 | 19,850.00 | 20,800.00 | 19,600.00 | 20,300.00 | 10,150.00 | 109,838 |
| 2022-07-12 | 19,200.00 | 20,700.00 | 19,000.00 | 20,150.00 | 10,075.00 | 273,010 |
| 2022-07-11 | 18,100.00 | 21,700.00 | 18,050.00 | 19,200.00 | 9,600.00 | 573,122 |
| 2022-07-08 | 17,800.00 | 18,300.00 | 17,650.00 | 18,000.00 | 9,000.00 | 39,700 |
| 2022-07-07 | 17,600.00 | 17,950.00 | 17,500.00 | 17,800.00 | 8,900.00 | 65,632 |
| 2022-07-06 | 17,800.00 | 18,300.00 | 17,500.00 | 17,600.00 | 8,800.00 | 79,772 |
| 2022-07-05 | 17,650.00 | 18,250.00 | 17,450.00 | 17,800.00 | 8,900.00 | 80,568 |
| 2022-07-04 | 17,950.00 | 18,700.00 | 17,250.00 | 17,650.00 | 8,825.00 | 61,978 |
| 2022-07-01 | 17,150.00 | 18,100.00 | 17,150.00 | 17,850.00 | 8,925.00 | 73,018 |
| 2022-06-30 | 16,800.00 | 18,000.00 | 16,550.00 | 17,300.00 | 8,650.00 | 101,088 |
| 2022-06-29 | 16,550.00 | 17,450.00 | 16,450.00 | 16,950.00 | 8,475.00 | 48,506 |
| 2022-06-28 | 17,100.00 | 17,700.00 | 16,900.00 | 17,150.00 | 8,575.00 | 60,000 |
| 2022-06-27 | 17,300.00 | 17,750.00 | 17,150.00 | 17,250.00 | 8,625.00 | 86,044 |
| 2022-06-24 | 15,600.00 | 17,850.00 | 15,550.00 | 17,250.00 | 8,625.00 | 661,882 |
| 2022-06-23 | 15,800.00 | 16,850.00 | 15,350.00 | 15,850.00 | 7,925.00 | 129,964 |
| 2022-06-22 | 16,500.00 | 17,050.00 | 15,600.00 | 15,600.00 | 7,800.00 | 96,892 |
| 2022-06-21 | 16,050.00 | 16,750.00 | 16,000.00 | 16,650.00 | 8,325.00 | 96,612 |
| 2022-06-20 | 17,350.00 | 17,600.00 | 15,900.00 | 16,200.00 | 8,100.00 | 96,872 |
| 2022-06-17 | 17,200.00 | 18,100.00 | 16,600.00 | 17,350.00 | 8,675.00 | 112,224 |
| 2022-06-16 | 18,150.00 | 18,800.00 | 17,600.00 | 17,600.00 | 8,800.00 | 57,758 |
| 2022-06-15 | 19,100.00 | 19,400.00 | 18,000.00 | 18,050.00 | 9,025.00 | 71,506 |
| 2022-06-14 | 19,000.00 | 19,650.00 | 18,700.00 | 19,300.00 | 9,650.00 | 116,346 |
| 2022-06-13 | 20,800.00 | 20,800.00 | 19,500.00 | 19,500.00 | 9,750.00 | 74,594 |
| 2022-06-10 | 21,150.00 | 21,650.00 | 20,900.00 | 21,100.00 | 10,550.00 | 38,792 |
| 2022-06-09 | 21,400.00 | 22,200.00 | 21,150.00 | 21,450.00 | 10,725.00 | 51,344 |
| 2022-06-08 | 21,600.00 | 22,250.00 | 21,450.00 | 21,450.00 | 10,725.00 | 64,928 |
| 2022-06-07 | 22,800.00 | 22,800.00 | 21,150.00 | 21,500.00 | 10,750.00 | 69,990 |
| 2022-06-03 | 22,900.00 | 23,550.00 | 22,700.00 | 22,850.00 | 11,425.00 | 39,480 |
| 2022-06-02 | 22,650.00 | 23,600.00 | 22,150.00 | 23,000.00 | 11,500.00 | 79,046 |
| 2022-05-31 | 22,700.00 | 23,100.00 | 22,100.00 | 22,750.00 | 11,375.00 | 74,956 |
| 2022-05-30 | 22,800.00 | 23,000.00 | 22,100.00 | 22,700.00 | 11,350.00 | 78,938 |
| 2022-05-27 | 22,850.00 | 23,600.00 | 22,150.00 | 22,200.00 | 11,100.00 | 133,538 |
| 2022-05-26 | 21,500.00 | 23,000.00 | 21,500.00 | 22,200.00 | 11,100.00 | 185,172 |
| 2022-05-25 | 20,550.00 | 22,000.00 | 20,450.00 | 21,450.00 | 10,725.00 | 131,898 |
| 2022-05-24 | 21,350.00 | 21,350.00 | 20,450.00 | 20,450.00 | 10,225.00 | 50,156 |
| 2022-05-23 | 20,850.00 | 21,400.00 | 20,400.00 | 21,150.00 | 10,575.00 | 77,458 |
| 2022-05-20 | 19,700.00 | 20,900.00 | 19,700.00 | 20,700.00 | 10,350.00 | 82,358 |
| 2022-05-19 | 19,500.00 | 19,750.00 | 19,300.00 | 19,700.00 | 9,850.00 | 48,290 |
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.