Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,120.00 | 7,320.00 | 6,890.00 | 7,020.00 | 7,020.00 | 404,310 |
| 2026-04-17 | 7,140.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | 305,732 |
| 2026-04-16 | 7,160.00 | 7,480.00 | 6,900.00 | 7,090.00 | 7,090.00 | 544,620 |
| 2026-04-15 | 7,170.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 393,940 |
| 2026-04-14 | 6,730.00 | 7,270.00 | 6,550.00 | 7,070.00 | 7,070.00 | 672,833 |
| 2026-04-13 | 6,550.00 | 6,740.00 | 6,320.00 | 6,510.00 | 6,510.00 | 308,070 |
| 2026-04-10 | 6,670.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | 286,769 |
| 2026-04-09 | 6,910.00 | 6,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | 360,511 |
| 2026-04-08 | 7,150.00 | 7,160.00 | 6,450.00 | 6,910.00 | 6,910.00 | 651,805 |
| 2026-04-07 | 7,020.00 | 7,250.00 | 6,550.00 | 6,780.00 | 6,780.00 | 357,580 |
| 2026-04-06 | 7,770.00 | 7,790.00 | 6,800.00 | 7,010.00 | 7,010.00 | 658,134 |
| 2026-04-03 | 7,500.00 | 7,700.00 | 7,250.00 | 7,250.00 | 7,250.00 | 308,240 |
| 2026-04-02 | 8,060.00 | 8,120.00 | 7,210.00 | 7,290.00 | 7,290.00 | 499,057 |
| 2026-04-01 | 8,260.00 | 8,320.00 | 7,650.00 | 7,880.00 | 7,880.00 | 533,783 |
| 2026-03-31 | 8,680.00 | 8,780.00 | 7,820.00 | 7,890.00 | 7,890.00 | 728,340 |
| 2026-03-30 | 9,090.00 | 9,270.00 | 8,680.00 | 8,800.00 | 8,800.00 | 404,653 |
| 2026-03-27 | 9,740.00 | 9,900.00 | 8,830.00 | 9,580.00 | 9,580.00 | 457,170 |
| 2026-03-26 | 9,980.00 | 10,000.00 | 9,600.00 | 9,720.00 | 9,720.00 | 624,737 |
| 2026-03-25 | 9,800.00 | 10,080.00 | 9,530.00 | 9,870.00 | 9,870.00 | 956,138 |
| 2026-03-24 | 9,200.00 | 9,930.00 | 8,800.00 | 9,780.00 | 9,780.00 | 1,564,648 |
| 2026-03-23 | 8,900.00 | 9,200.00 | 8,620.00 | 8,750.00 | 8,750.00 | 671,003 |
| 2026-03-20 | 8,520.00 | 9,200.00 | 8,300.00 | 8,960.00 | 8,960.00 | 560,668 |
| 2026-03-19 | 8,690.00 | 9,000.00 | 8,380.00 | 8,460.00 | 8,460.00 | 619,388 |
| 2026-03-18 | 9,090.00 | 9,360.00 | 8,660.00 | 8,750.00 | 8,750.00 | 659,975 |
| 2026-03-17 | 9,060.00 | 9,260.00 | 8,450.00 | 8,610.00 | 8,610.00 | 677,616 |
| 2026-03-16 | 8,710.00 | 9,420.00 | 8,530.00 | 9,060.00 | 9,060.00 | 855,486 |
| 2026-03-13 | 8,210.00 | 8,880.00 | 8,000.00 | 8,620.00 | 8,620.00 | 536,460 |
| 2026-03-12 | 7,840.00 | 8,890.00 | 7,760.00 | 8,310.00 | 8,310.00 | 893,459 |
| 2026-03-11 | 7,010.00 | 8,390.00 | 7,010.00 | 7,970.00 | 7,970.00 | 1,423,100 |
| 2026-03-10 | 6,620.00 | 7,050.00 | 6,600.00 | 6,970.00 | 6,970.00 | 499,712 |
| 2026-03-09 | 6,590.00 | 6,790.00 | 6,090.00 | 6,330.00 | 6,330.00 | 438,276 |
| 2026-03-06 | 6,900.00 | 8,320.00 | 6,490.00 | 7,030.00 | 7,030.00 | 1,212,167 |
| 2026-03-05 | 5,700.00 | 6,485.00 | 5,700.00 | 6,400.00 | 6,400.00 | 401,481 |
| 2026-03-04 | 6,250.00 | 6,250.00 | 5,500.00 | 5,590.00 | 5,590.00 | 848,043 |
| 2026-03-03 | 6,310.00 | 6,800.00 | 6,150.00 | 6,380.00 | 6,380.00 | 664,831 |
| 2026-02-27 | 6,450.00 | 6,600.00 | 6,300.00 | 6,360.00 | 6,360.00 | 352,094 |
| 2026-02-26 | 6,750.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | 704,303 |
| 2026-02-25 | 6,910.00 | 7,010.00 | 6,540.00 | 6,750.00 | 6,750.00 | 575,688 |
| 2026-02-24 | 7,560.00 | 7,600.00 | 6,900.00 | 6,910.00 | 6,910.00 | 624,422 |
| 2026-02-23 | 7,270.00 | 7,690.00 | 7,030.00 | 7,560.00 | 7,560.00 | 398,361 |
| 2026-02-20 | 7,430.00 | 7,600.00 | 7,270.00 | 7,270.00 | 7,270.00 | 447,336 |
| 2026-02-19 | 7,900.00 | 7,900.00 | 7,010.00 | 7,350.00 | 7,350.00 | 679,619 |
| 2026-02-13 | 8,200.00 | 8,280.00 | 7,770.00 | 7,850.00 | 7,850.00 | 425,427 |
| 2026-02-12 | 7,700.00 | 8,290.00 | 7,230.00 | 8,250.00 | 8,250.00 | 569,011 |
| 2026-02-11 | 7,730.00 | 8,280.00 | 7,510.00 | 7,660.00 | 7,660.00 | 417,087 |
| 2026-02-10 | 7,610.00 | 7,780.00 | 7,400.00 | 7,670.00 | 7,670.00 | 257,657 |
| 2026-02-09 | 7,740.00 | 7,900.00 | 7,440.00 | 7,580.00 | 7,580.00 | 424,559 |
| 2026-02-06 | 8,200.00 | 8,200.00 | 7,350.00 | 7,550.00 | 7,550.00 | 657,114 |
| 2026-02-05 | 8,600.00 | 8,680.00 | 8,120.00 | 8,400.00 | 8,400.00 | 372,544 |
| 2026-02-04 | 8,670.00 | 8,700.00 | 8,170.00 | 8,600.00 | 8,600.00 | 469,944 |
| 2026-02-03 | 8,300.00 | 8,780.00 | 8,150.00 | 8,660.00 | 8,660.00 | 432,960 |
| 2026-02-02 | 8,600.00 | 8,650.00 | 8,010.00 | 8,220.00 | 8,220.00 | 579,546 |
| 2026-01-30 | 9,280.00 | 9,570.00 | 8,360.00 | 8,610.00 | 8,610.00 | 1,473,692 |
| 2026-01-29 | 9,300.00 | 9,750.00 | 8,900.00 | 9,280.00 | 9,280.00 | 688,880 |
| 2026-01-28 | 9,490.00 | 10,180.00 | 9,220.00 | 9,270.00 | 9,270.00 | 1,335,523 |
| 2026-01-27 | 9,780.00 | 10,100.00 | 9,340.00 | 9,490.00 | 9,490.00 | 715,211 |
| 2026-01-26 | 9,970.00 | 10,030.00 | 9,400.00 | 9,870.00 | 9,870.00 | 1,242,889 |
| 2026-01-23 | 8,840.00 | 10,170.00 | 8,710.00 | 9,970.00 | 9,970.00 | 2,331,159 |
| 2026-01-22 | 8,720.00 | 9,050.00 | 8,130.00 | 8,840.00 | 8,840.00 | 1,103,062 |
| 2026-01-21 | 8,130.00 | 8,640.00 | 7,750.00 | 8,330.00 | 8,330.00 | 1,740,918 |
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.