Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,510.00 | 3,600.00 | 3,390.00 | 3,480.00 | 3,480.00 | 162,711 |
| 2026-07-16 | 3,925.00 | 3,925.00 | 3,595.00 | 3,625.00 | 3,625.00 | 241,230 |
| 2026-07-15 | 3,695.00 | 3,965.00 | 3,695.00 | 3,880.00 | 3,880.00 | 242,777 |
| 2026-07-14 | 3,985.00 | 4,095.00 | 3,455.00 | 3,590.00 | 3,590.00 | 421,874 |
| 2026-07-13 | 4,345.00 | 4,375.00 | 3,855.00 | 3,935.00 | 3,935.00 | 382,836 |
| 2026-07-10 | 3,785.00 | 4,545.00 | 3,635.00 | 4,260.00 | 4,260.00 | 498,274 |
| 2026-07-09 | 3,435.00 | 3,940.00 | 3,435.00 | 3,830.00 | 3,830.00 | 455,014 |
| 2026-07-08 | 3,720.00 | 3,765.00 | 3,440.00 | 3,495.00 | 3,495.00 | 280,893 |
| 2026-07-07 | 3,500.00 | 3,930.00 | 3,500.00 | 3,765.00 | 3,765.00 | 325,976 |
| 2026-07-06 | 3,780.00 | 3,855.00 | 3,510.00 | 3,560.00 | 3,560.00 | 289,601 |
| 2026-07-03 | 3,825.00 | 3,840.00 | 3,520.00 | 3,760.00 | 3,760.00 | 395,557 |
| 2026-07-02 | 4,095.00 | 4,100.00 | 3,690.00 | 3,715.00 | 3,715.00 | 258,727 |
| 2026-07-01 | 3,860.00 | 4,175.00 | 3,660.00 | 4,110.00 | 4,110.00 | 331,185 |
| 2026-06-30 | 3,835.00 | 4,100.00 | 3,620.00 | 3,860.00 | 3,860.00 | 428,650 |
| 2026-06-29 | 3,520.00 | 3,975.00 | 3,520.00 | 3,835.00 | 3,835.00 | 693,499 |
| 2026-06-26 | 3,900.00 | 3,950.00 | 3,510.00 | 3,575.00 | 3,575.00 | 671,441 |
| 2026-06-25 | 4,455.00 | 4,545.00 | 3,810.00 | 3,965.00 | 3,965.00 | 728,934 |
| 2026-06-24 | 4,330.00 | 4,590.00 | 4,250.00 | 4,455.00 | 4,455.00 | 310,610 |
| 2026-06-23 | 4,750.00 | 4,850.00 | 4,310.00 | 4,330.00 | 4,330.00 | 610,088 |
| 2026-06-22 | 4,740.00 | 4,990.00 | 4,505.00 | 4,745.00 | 4,745.00 | 426,323 |
| 2026-06-19 | 5,270.00 | 5,280.00 | 4,745.00 | 4,885.00 | 4,885.00 | 443,363 |
| 2026-06-18 | 5,580.00 | 5,590.00 | 5,150.00 | 5,270.00 | 5,270.00 | 581,842 |
| 2026-06-17 | 5,560.00 | 5,950.00 | 5,410.00 | 5,600.00 | 5,600.00 | 1,124,045 |
| 2026-06-16 | 5,540.00 | 5,750.00 | 5,380.00 | 5,540.00 | 5,540.00 | 327,523 |
| 2026-06-15 | 5,510.00 | 5,650.00 | 5,210.00 | 5,540.00 | 5,540.00 | 380,664 |
| 2026-06-12 | 5,690.00 | 5,910.00 | 5,350.00 | 5,400.00 | 5,400.00 | 488,593 |
| 2026-06-11 | 5,770.00 | 5,950.00 | 5,410.00 | 5,630.00 | 5,630.00 | 512,955 |
| 2026-06-10 | 6,100.00 | 6,130.00 | 5,530.00 | 5,810.00 | 5,810.00 | 556,126 |
| 2026-06-09 | 4,845.00 | 6,090.00 | 4,715.00 | 5,950.00 | 5,950.00 | 1,050,749 |
| 2026-06-08 | 5,090.00 | 5,240.00 | 4,755.00 | 4,845.00 | 4,845.00 | 594,556 |
| 2026-06-05 | 5,870.00 | 5,880.00 | 5,350.00 | 5,420.00 | 5,420.00 | 411,540 |
| 2026-06-04 | 5,550.00 | 6,070.00 | 5,420.00 | 5,870.00 | 5,870.00 | 555,923 |
| 2026-06-02 | 5,500.00 | 5,720.00 | 5,360.00 | 5,550.00 | 5,550.00 | 401,298 |
| 2026-06-01 | 6,070.00 | 6,120.00 | 5,270.00 | 5,500.00 | 5,500.00 | 890,861 |
| 2026-05-29 | 5,750.00 | 6,320.00 | 5,330.00 | 6,120.00 | 6,120.00 | 780,150 |
| 2026-05-28 | 5,900.00 | 6,060.00 | 5,410.00 | 5,630.00 | 5,630.00 | 627,620 |
| 2026-05-27 | 5,600.00 | 5,850.00 | 5,380.00 | 5,710.00 | 5,710.00 | 697,791 |
| 2026-05-26 | 5,830.00 | 5,990.00 | 5,500.00 | 5,700.00 | 5,700.00 | 697,572 |
| 2026-05-22 | 5,220.00 | 5,750.00 | 5,220.00 | 5,650.00 | 5,650.00 | 1,097,218 |
| 2026-05-21 | 6,550.00 | 6,550.00 | 5,120.00 | 5,200.00 | 5,200.00 | 4,265,871 |
| 2026-05-20 | 6,400.00 | 6,500.00 | 6,000.00 | 6,430.00 | 6,430.00 | 431,173 |
| 2026-05-19 | 6,120.00 | 6,630.00 | 5,600.00 | 6,600.00 | 6,600.00 | 3,025,281 |
| 2026-05-18 | 6,460.00 | 6,690.00 | 6,050.00 | 6,600.00 | 6,600.00 | 289,837 |
| 2026-05-15 | 7,200.00 | 7,210.00 | 6,480.00 | 6,630.00 | 6,630.00 | 422,574 |
| 2026-05-14 | 6,900.00 | 7,280.00 | 6,850.00 | 7,190.00 | 7,190.00 | 357,473 |
| 2026-05-13 | 7,120.00 | 7,570.00 | 6,860.00 | 6,900.00 | 6,900.00 | 603,518 |
| 2026-05-12 | 7,050.00 | 7,200.00 | 6,740.00 | 6,980.00 | 6,980.00 | 474,603 |
| 2026-05-11 | 6,820.00 | 7,240.00 | 6,660.00 | 6,800.00 | 6,800.00 | 437,080 |
| 2026-05-08 | 7,170.00 | 7,350.00 | 6,560.00 | 6,800.00 | 6,800.00 | 438,641 |
| 2026-05-07 | 7,500.00 | 7,690.00 | 6,970.00 | 7,050.00 | 7,050.00 | 384,133 |
| 2026-05-06 | 7,350.00 | 7,910.00 | 7,000.00 | 7,500.00 | 7,500.00 | 677,760 |
| 2026-05-04 | 7,330.00 | 7,640.00 | 7,090.00 | 7,340.00 | 7,340.00 | 464,035 |
| 2026-04-30 | 7,630.00 | 7,650.00 | 6,970.00 | 7,060.00 | 7,060.00 | 657,104 |
| 2026-04-29 | 6,360.00 | 7,990.00 | 6,360.00 | 7,650.00 | 7,650.00 | 2,789,080 |
| 2026-04-28 | 6,510.00 | 6,510.00 | 6,220.00 | 6,350.00 | 6,350.00 | 309,056 |
| 2026-04-27 | 6,250.00 | 6,740.00 | 6,140.00 | 6,510.00 | 6,510.00 | 557,677 |
| 2026-04-24 | 6,110.00 | 6,330.00 | 6,000.00 | 6,100.00 | 6,100.00 | 429,311 |
| 2026-04-23 | 6,220.00 | 6,240.00 | 5,700.00 | 6,100.00 | 6,100.00 | 694,336 |
| 2026-04-22 | 6,130.00 | 6,270.00 | 6,000.00 | 6,140.00 | 6,140.00 | 340,265 |
| 2026-04-21 | 7,050.00 | 7,070.00 | 5,810.00 | 6,090.00 | 6,090.00 | 1,422,702 |
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.