Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 20,600.00 | 21,000.00 | 20,150.00 | 20,200.00 | 10,100.00 | 58,724 |
| 2022-05-17 | 20,200.00 | 20,450.00 | 20,150.00 | 20,400.00 | 10,200.00 | 31,930 |
| 2022-05-16 | 20,250.00 | 21,350.00 | 20,200.00 | 20,200.00 | 10,100.00 | 68,910 |
| 2022-05-13 | 19,900.00 | 20,500.00 | 19,900.00 | 20,150.00 | 10,075.00 | 69,318 |
| 2022-05-12 | 20,900.00 | 20,900.00 | 19,800.00 | 19,850.00 | 9,925.00 | 134,168 |
| 2022-05-11 | 22,300.00 | 22,300.00 | 21,350.00 | 21,350.00 | 10,675.00 | 66,372 |
| 2022-05-10 | 21,000.00 | 22,250.00 | 20,200.00 | 22,000.00 | 11,000.00 | 197,626 |
| 2022-05-09 | 22,950.00 | 23,200.00 | 21,650.00 | 22,000.00 | 11,000.00 | 123,490 |
| 2022-05-06 | 23,700.00 | 24,100.00 | 23,200.00 | 23,300.00 | 11,650.00 | 61,562 |
| 2022-05-04 | 24,900.00 | 24,950.00 | 24,000.00 | 24,200.00 | 12,100.00 | 74,792 |
| 2022-05-03 | 25,000.00 | 25,300.00 | 24,650.00 | 24,800.00 | 12,400.00 | 56,356 |
| 2022-05-02 | 25,300.00 | 25,350.00 | 24,800.00 | 24,950.00 | 12,475.00 | 62,288 |
| 2022-04-29 | 25,900.00 | 26,250.00 | 25,500.00 | 25,900.00 | 12,950.00 | 54,360 |
| 2022-04-28 | 25,500.00 | 26,000.00 | 25,300.00 | 25,500.00 | 12,750.00 | 31,122 |
| 2022-04-27 | 25,050.00 | 25,500.00 | 24,650.00 | 25,500.00 | 12,750.00 | 45,550 |
| 2022-04-26 | 25,400.00 | 26,050.00 | 25,400.00 | 25,800.00 | 12,900.00 | 59,642 |
| 2022-04-25 | 25,600.00 | 26,000.00 | 25,200.00 | 25,500.00 | 12,750.00 | 111,042 |
| 2022-04-22 | 26,300.00 | 26,500.00 | 25,950.00 | 26,100.00 | 13,050.00 | 80,160 |
| 2022-04-21 | 26,900.00 | 27,250.00 | 26,600.00 | 26,700.00 | 13,350.00 | 77,708 |
| 2022-04-20 | 27,450.00 | 27,450.00 | 26,900.00 | 26,900.00 | 13,450.00 | 58,622 |
| 2022-04-19 | 27,050.00 | 27,550.00 | 27,050.00 | 27,200.00 | 13,600.00 | 50,234 |
| 2022-04-18 | 27,800.00 | 27,800.00 | 27,050.00 | 27,200.00 | 13,600.00 | 49,234 |
| 2022-04-15 | 27,950.00 | 28,250.00 | 27,500.00 | 27,950.00 | 13,975.00 | 38,688 |
| 2022-04-14 | 28,550.00 | 28,600.00 | 27,850.00 | 28,000.00 | 14,000.00 | 66,730 |
| 2022-04-13 | 28,400.00 | 28,700.00 | 28,150.00 | 28,350.00 | 14,175.00 | 63,356 |
| 2022-04-12 | 28,850.00 | 29,400.00 | 28,200.00 | 28,200.00 | 14,100.00 | 77,436 |
| 2022-04-11 | 30,350.00 | 30,350.00 | 28,750.00 | 29,500.00 | 14,750.00 | 151,484 |
| 2022-04-08 | 31,000.00 | 32,700.00 | 29,750.00 | 30,350.00 | 15,175.00 | 427,868 |
| 2022-04-07 | 30,600.00 | 31,500.00 | 29,600.00 | 30,150.00 | 15,075.00 | 198,918 |
| 2022-04-06 | 29,300.00 | 31,750.00 | 28,750.00 | 30,600.00 | 15,300.00 | 385,434 |
| 2022-04-05 | 29,550.00 | 30,500.00 | 29,200.00 | 29,350.00 | 14,675.00 | 225,880 |
| 2022-04-04 | 28,900.00 | 28,900.00 | 28,450.00 | 28,750.00 | 14,375.00 | 38,860 |
| 2022-04-01 | 29,000.00 | 29,450.00 | 28,850.00 | 28,950.00 | 14,475.00 | 53,590 |
| 2022-03-31 | 29,200.00 | 29,550.00 | 28,750.00 | 29,200.00 | 14,600.00 | 78,244 |
| 2022-03-30 | 28,950.00 | 29,800.00 | 28,400.00 | 29,200.00 | 14,600.00 | 167,124 |
| 2022-03-29 | 28,050.00 | 28,700.00 | 27,950.00 | 28,500.00 | 14,250.00 | 70,272 |
| 2022-03-28 | 28,350.00 | 28,450.00 | 28,000.00 | 28,050.00 | 14,025.00 | 54,836 |
| 2022-03-25 | 28,450.00 | 29,050.00 | 28,000.00 | 28,550.00 | 14,275.00 | 85,440 |
| 2022-03-24 | 28,800.00 | 29,000.00 | 28,250.00 | 28,400.00 | 14,200.00 | 105,644 |
| 2022-03-23 | 27,450.00 | 28,500.00 | 27,450.00 | 28,500.00 | 14,250.00 | 126,198 |
| 2022-03-22 | 26,850.00 | 27,650.00 | 26,650.00 | 27,450.00 | 13,725.00 | 77,284 |
| 2022-03-21 | 28,000.00 | 28,200.00 | 26,800.00 | 26,950.00 | 13,475.00 | 142,298 |
| 2022-03-18 | 28,550.00 | 28,550.00 | 27,800.00 | 27,800.00 | 13,900.00 | 76,724 |
| 2022-03-17 | 27,850.00 | 28,400.00 | 27,800.00 | 28,000.00 | 14,000.00 | 79,086 |
| 2022-03-16 | 27,200.00 | 27,700.00 | 26,700.00 | 27,450.00 | 13,725.00 | 95,626 |
| 2022-03-15 | 28,600.00 | 29,200.00 | 26,200.00 | 26,500.00 | 13,250.00 | 337,400 |
| 2022-03-14 | 30,100.00 | 30,250.00 | 28,800.00 | 28,800.00 | 14,400.00 | 83,280 |
| 2022-03-11 | 28,600.00 | 30,150.00 | 28,600.00 | 30,100.00 | 15,050.00 | 116,492 |
| 2022-03-10 | 27,450.00 | 29,050.00 | 27,450.00 | 28,600.00 | 14,300.00 | 98,220 |
| 2022-03-08 | 27,400.00 | 28,400.00 | 26,900.00 | 27,000.00 | 13,500.00 | 78,456 |
| 2022-03-07 | 29,150.00 | 29,250.00 | 27,550.00 | 27,650.00 | 13,825.00 | 116,302 |
| 2022-03-04 | 28,400.00 | 31,400.00 | 28,400.00 | 29,400.00 | 14,700.00 | 343,612 |
| 2022-03-03 | 26,600.00 | 28,550.00 | 26,600.00 | 28,400.00 | 14,200.00 | 66,748 |
| 2022-03-02 | 25,850.00 | 27,150.00 | 25,850.00 | 26,800.00 | 13,400.00 | 61,958 |
| 2022-02-28 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 13,100.00 | 45,324 |
| 2022-02-25 | 25,950.00 | 26,350.00 | 25,600.00 | 25,950.00 | 12,975.00 | 34,254 |
| 2022-02-24 | 25,600.00 | 26,100.00 | 25,250.00 | 25,800.00 | 12,900.00 | 64,790 |
| 2022-02-23 | 26,300.00 | 26,750.00 | 25,950.00 | 26,250.00 | 13,125.00 | 53,248 |
| 2022-02-22 | 26,000.00 | 26,450.00 | 26,000.00 | 26,050.00 | 13,025.00 | 47,288 |
| 2022-02-21 | 27,050.00 | 27,500.00 | 26,550.00 | 26,800.00 | 13,400.00 | 56,360 |
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.