Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 26,750.00 | 28,100.00 | 26,750.00 | 27,600.00 | 13,800.00 | 39,002 |
| 2022-02-17 | 27,700.00 | 28,450.00 | 26,900.00 | 27,750.00 | 13,875.00 | 68,846 |
| 2022-02-16 | 27,250.00 | 28,600.00 | 27,250.00 | 28,050.00 | 14,025.00 | 51,572 |
| 2022-02-15 | 27,100.00 | 27,850.00 | 26,700.00 | 27,000.00 | 13,500.00 | 43,200 |
| 2022-02-14 | 28,750.00 | 29,000.00 | 27,600.00 | 27,600.00 | 13,800.00 | 77,676 |
| 2022-02-11 | 30,500.00 | 30,500.00 | 29,150.00 | 29,300.00 | 14,650.00 | 61,134 |
| 2022-02-10 | 30,300.00 | 31,600.00 | 30,200.00 | 30,600.00 | 15,300.00 | 43,998 |
| 2022-02-09 | 30,600.00 | 30,950.00 | 30,200.00 | 30,500.00 | 15,250.00 | 25,642 |
| 2022-02-08 | 29,400.00 | 32,300.00 | 29,300.00 | 30,600.00 | 15,300.00 | 87,340 |
| 2022-02-07 | 30,100.00 | 30,450.00 | 29,500.00 | 29,900.00 | 14,950.00 | 30,386 |
| 2022-02-04 | 29,100.00 | 30,400.00 | 29,100.00 | 30,300.00 | 15,150.00 | 41,908 |
| 2022-02-03 | 29,000.00 | 30,000.00 | 29,000.00 | 29,850.00 | 14,925.00 | 44,022 |
| 2022-01-28 | 28,100.00 | 29,150.00 | 27,400.00 | 28,800.00 | 14,400.00 | 57,456 |
| 2022-01-27 | 29,150.00 | 29,300.00 | 27,550.00 | 28,000.00 | 14,000.00 | 79,710 |
| 2022-01-26 | 29,000.00 | 30,150.00 | 29,000.00 | 29,100.00 | 14,550.00 | 63,034 |
| 2022-01-25 | 31,300.00 | 31,400.00 | 29,000.00 | 29,250.00 | 14,625.00 | 125,056 |
| 2022-01-24 | 32,650.00 | 32,650.00 | 30,200.00 | 31,250.00 | 15,625.00 | 141,500 |
| 2022-01-21 | 33,250.00 | 33,800.00 | 32,600.00 | 32,650.00 | 16,325.00 | 52,468 |
| 2022-01-20 | 32,700.00 | 33,700.00 | 32,550.00 | 33,250.00 | 16,625.00 | 62,014 |
| 2022-01-19 | 32,000.00 | 33,500.00 | 31,800.00 | 32,700.00 | 16,350.00 | 69,444 |
| 2022-01-18 | 33,750.00 | 34,300.00 | 32,700.00 | 32,850.00 | 16,425.00 | 81,092 |
| 2022-01-17 | 34,500.00 | 34,500.00 | 33,500.00 | 33,600.00 | 16,800.00 | 68,398 |
| 2022-01-14 | 35,850.00 | 35,850.00 | 34,500.00 | 34,500.00 | 17,250.00 | 140,498 |
| 2022-01-13 | 37,300.00 | 37,300.00 | 35,850.00 | 35,950.00 | 17,975.00 | 114,278 |
| 2022-01-12 | 36,150.00 | 38,300.00 | 36,050.00 | 37,650.00 | 18,825.00 | 215,508 |
| 2022-01-11 | 36,400.00 | 36,800.00 | 35,700.00 | 36,050.00 | 18,025.00 | 57,766 |
| 2022-01-10 | 37,200.00 | 37,200.00 | 35,800.00 | 36,100.00 | 18,050.00 | 111,014 |
| 2022-01-07 | 36,250.00 | 37,900.00 | 36,250.00 | 37,200.00 | 18,600.00 | 105,960 |
| 2022-01-06 | 36,600.00 | 37,700.00 | 36,200.00 | 36,200.00 | 18,100.00 | 197,270 |
| 2022-01-05 | 38,650.00 | 39,050.00 | 37,000.00 | 38,500.00 | 19,250.00 | 256,102 |
| 2022-01-04 | 36,500.00 | 40,000.00 | 36,450.00 | 39,200.00 | 19,600.00 | 693,834 |
| 2022-01-03 | 35,150.00 | 36,800.00 | 35,150.00 | 36,050.00 | 18,025.00 | 205,350 |
| 2021-12-30 | 36,200.00 | 36,500.00 | 34,450.00 | 34,700.00 | 17,350.00 | 157,896 |
| 2021-12-29 | 33,700.00 | 35,400.00 | 33,700.00 | 35,100.00 | 17,550.00 | 103,398 |
| 2021-12-28 | 35,150.00 | 35,250.00 | 33,350.00 | 34,300.00 | 17,150.00 | 118,310 |
| 2021-12-27 | 35,500.00 | 36,500.00 | 35,150.00 | 35,150.00 | 17,575.00 | 67,036 |
| 2021-12-24 | 34,000.00 | 36,100.00 | 34,000.00 | 35,450.00 | 17,725.00 | 222,512 |
| 2021-12-23 | 34,050.00 | 34,150.00 | 33,600.00 | 34,050.00 | 17,025.00 | 53,782 |
| 2021-12-22 | 34,500.00 | 34,850.00 | 33,200.00 | 34,150.00 | 17,075.00 | 115,178 |
| 2021-12-21 | 34,700.00 | 35,050.00 | 34,150.00 | 34,300.00 | 17,150.00 | 53,574 |
| 2021-12-20 | 36,150.00 | 36,200.00 | 34,150.00 | 34,550.00 | 17,275.00 | 142,452 |
| 2021-12-17 | 36,450.00 | 37,600.00 | 35,200.00 | 36,200.00 | 18,100.00 | 169,048 |
| 2021-12-16 | 37,350.00 | 38,250.00 | 36,450.00 | 36,450.00 | 18,225.00 | 156,386 |
| 2021-12-15 | 34,800.00 | 38,150.00 | 34,250.00 | 37,950.00 | 18,975.00 | 374,174 |
| 2021-12-14 | 34,200.00 | 35,850.00 | 33,750.00 | 34,900.00 | 17,450.00 | 144,112 |
| 2021-12-13 | 35,350.00 | 36,100.00 | 33,700.00 | 34,200.00 | 17,100.00 | 177,218 |
| 2021-12-10 | 35,150.00 | 36,250.00 | 34,750.00 | 35,850.00 | 17,925.00 | 99,710 |
| 2021-12-09 | 32,950.00 | 35,900.00 | 32,950.00 | 35,900.00 | 17,950.00 | 209,970 |
| 2021-12-08 | 33,800.00 | 34,450.00 | 32,700.00 | 33,200.00 | 16,600.00 | 91,156 |
| 2021-12-07 | 32,850.00 | 34,300.00 | 32,600.00 | 33,500.00 | 16,750.00 | 135,410 |
| 2021-12-06 | 33,050.00 | 33,400.00 | 32,200.00 | 32,800.00 | 16,400.00 | 80,332 |
| 2021-12-03 | 33,600.00 | 33,800.00 | 32,850.00 | 33,750.00 | 16,875.00 | 34,804 |
| 2021-12-02 | 31,850.00 | 33,850.00 | 31,750.00 | 33,700.00 | 16,850.00 | 61,438 |
| 2021-12-01 | 31,650.00 | 32,850.00 | 31,500.00 | 32,500.00 | 16,250.00 | 115,990 |
| 2021-11-30 | 35,000.00 | 35,200.00 | 31,500.00 | 31,600.00 | 15,800.00 | 197,416 |
| 2021-11-29 | 34,800.00 | 35,500.00 | 33,050.00 | 34,550.00 | 17,275.00 | 73,504 |
| 2021-11-26 | 35,900.00 | 36,950.00 | 35,500.00 | 35,750.00 | 17,875.00 | 70,022 |
| 2021-11-25 | 38,000.00 | 38,000.00 | 35,900.00 | 35,900.00 | 17,950.00 | 122,948 |
| 2021-11-24 | 37,100.00 | 38,400.00 | 37,000.00 | 37,700.00 | 18,850.00 | 82,988 |
| 2021-11-23 | 36,850.00 | 37,700.00 | 36,750.00 | 37,000.00 | 18,500.00 | 63,578 |
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.