Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,060.00 | 8,880.00 | 7,750.00 | 8,390.00 | 8,390.00 | 1,697,217 |
| 2026-01-19 | 7,000.00 | 8,300.00 | 6,820.00 | 7,970.00 | 7,970.00 | 2,135,384 |
| 2026-01-16 | 6,630.00 | 7,500.00 | 6,450.00 | 7,000.00 | 7,000.00 | 1,769,047 |
| 2026-01-15 | 6,080.00 | 6,500.00 | 6,050.00 | 6,490.00 | 6,490.00 | 776,020 |
| 2026-01-14 | 6,160.00 | 6,400.00 | 5,750.00 | 5,940.00 | 5,940.00 | 649,560 |
| 2026-01-13 | 6,940.00 | 6,940.00 | 5,995.00 | 6,090.00 | 6,090.00 | 1,071,553 |
| 2026-01-12 | 7,190.00 | 7,190.00 | 6,550.00 | 6,710.00 | 6,710.00 | 856,903 |
| 2026-01-09 | 7,260.00 | 7,300.00 | 6,930.00 | 7,130.00 | 7,130.00 | 609,107 |
| 2026-01-08 | 6,850.00 | 7,300.00 | 6,730.00 | 7,260.00 | 7,260.00 | 978,838 |
| 2026-01-07 | 6,970.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,750.00 | 573,531 |
| 2026-01-06 | 7,190.00 | 7,390.00 | 6,750.00 | 6,920.00 | 6,920.00 | 1,202,827 |
| 2026-01-05 | 7,590.00 | 7,600.00 | 6,830.00 | 7,220.00 | 7,220.00 | 1,501,521 |
| 2026-01-02 | 6,980.00 | 7,740.00 | 6,980.00 | 7,700.00 | 7,700.00 | 1,195,171 |
| 2025-12-30 | 6,840.00 | 7,100.00 | 6,790.00 | 6,880.00 | 6,880.00 | 578,069 |
| 2025-12-29 | 6,420.00 | 7,050.00 | 6,350.00 | 7,000.00 | 7,000.00 | 1,072,778 |
| 2025-12-26 | 5,920.00 | 6,430.00 | 5,750.00 | 6,230.00 | 6,230.00 | 1,029,010 |
| 2025-12-24 | 6,430.00 | 6,730.00 | 5,670.00 | 5,920.00 | 5,920.00 | 1,646,832 |
| 2025-12-23 | 6,740.00 | 6,970.00 | 6,350.00 | 6,370.00 | 6,370.00 | 859,327 |
| 2025-12-22 | 7,090.00 | 7,150.00 | 6,650.00 | 6,780.00 | 6,780.00 | 1,549,573 |
| 2025-12-19 | 6,070.00 | 7,200.00 | 5,850.00 | 7,090.00 | 7,090.00 | 3,951,414 |
| 2025-12-18 | 5,340.00 | 6,000.00 | 5,300.00 | 5,860.00 | 5,860.00 | 1,285,201 |
| 2025-12-17 | 5,720.00 | 6,150.00 | 5,380.00 | 5,410.00 | 5,410.00 | 1,101,669 |
| 2025-12-16 | 5,940.00 | 6,050.00 | 5,530.00 | 5,560.00 | 5,560.00 | 1,229,697 |
| 2025-12-15 | 5,710.00 | 6,180.00 | 5,470.00 | 6,000.00 | 6,000.00 | 1,651,595 |
| 2025-12-12 | 5,220.00 | 5,850.00 | 5,020.00 | 5,800.00 | 5,800.00 | 2,936,335 |
| 2025-12-11 | 4,765.00 | 5,360.00 | 4,510.00 | 5,220.00 | 5,220.00 | 2,652,630 |
| 2025-12-10 | 5,040.00 | 5,040.00 | 4,645.00 | 4,740.00 | 4,740.00 | 1,475,728 |
| 2025-12-09 | 4,770.00 | 5,450.00 | 4,695.00 | 5,190.00 | 5,190.00 | 2,439,464 |
| 2025-12-08 | 5,270.00 | 5,320.00 | 4,650.00 | 4,675.00 | 4,675.00 | 1,278,173 |
| 2025-12-05 | 4,360.00 | 5,550.00 | 4,295.00 | 5,260.00 | 5,260.00 | 3,959,947 |
| 2025-12-04 | 4,430.00 | 4,560.00 | 4,215.00 | 4,450.00 | 4,450.00 | 1,442,934 |
| 2025-12-03 | 3,815.00 | 4,600.00 | 3,770.00 | 4,410.00 | 4,410.00 | 4,021,362 |
| 2025-12-02 | 3,780.00 | 3,815.00 | 3,450.00 | 3,760.00 | 3,760.00 | 879,565 |
| 2025-12-01 | 3,930.00 | 4,035.00 | 3,720.00 | 3,755.00 | 3,755.00 | 939,743 |
| 2025-11-28 | 3,790.00 | 4,195.00 | 3,735.00 | 3,925.00 | 3,925.00 | 2,510,003 |
| 2025-11-27 | 3,400.00 | 3,935.00 | 3,300.00 | 3,775.00 | 3,775.00 | 5,182,715 |
| 2025-11-26 | 2,770.00 | 3,180.00 | 2,770.00 | 3,140.00 | 3,140.00 | 727,572 |
| 2025-11-25 | 2,885.00 | 2,890.00 | 2,745.00 | 2,750.00 | 2,750.00 | 186,646 |
| 2025-11-24 | 2,925.00 | 2,925.00 | 2,770.00 | 2,805.00 | 2,805.00 | 210,063 |
| 2025-11-21 | 2,960.00 | 2,990.00 | 2,860.00 | 2,910.00 | 2,910.00 | 147,933 |
| 2025-11-20 | 2,845.00 | 3,045.00 | 2,845.00 | 3,010.00 | 3,010.00 | 263,874 |
| 2025-11-19 | 2,905.00 | 2,925.00 | 2,810.00 | 2,860.00 | 2,860.00 | 138,393 |
| 2025-11-18 | 2,985.00 | 3,000.00 | 2,850.00 | 2,905.00 | 2,905.00 | 313,881 |
| 2025-11-17 | 3,045.00 | 3,075.00 | 2,900.00 | 2,985.00 | 2,985.00 | 268,481 |
| 2025-11-14 | 3,075.00 | 3,195.00 | 3,000.00 | 3,025.00 | 3,025.00 | 300,594 |
| 2025-11-13 | 3,255.00 | 3,255.00 | 3,115.00 | 3,130.00 | 3,130.00 | 478,532 |
| 2025-11-12 | 2,950.00 | 3,495.00 | 2,895.00 | 3,240.00 | 3,240.00 | 4,479,740 |
| 2025-11-11 | 3,045.00 | 3,045.00 | 2,890.00 | 2,950.00 | 2,950.00 | 199,830 |
| 2025-11-10 | 2,975.00 | 2,985.00 | 2,890.00 | 2,935.00 | 2,935.00 | 187,335 |
| 2025-11-07 | 3,130.00 | 3,130.00 | 2,940.00 | 3,000.00 | 3,000.00 | 380,591 |
| 2025-11-06 | 3,265.00 | 3,330.00 | 3,135.00 | 3,145.00 | 3,145.00 | 344,669 |
| 2025-11-05 | 3,180.00 | 3,320.00 | 3,055.00 | 3,315.00 | 3,315.00 | 575,092 |
| 2025-11-04 | 3,350.00 | 3,360.00 | 3,190.00 | 3,225.00 | 3,225.00 | 397,606 |
| 2025-11-03 | 3,190.00 | 3,425.00 | 3,185.00 | 3,380.00 | 3,380.00 | 931,403 |
| 2025-10-31 | 3,280.00 | 3,320.00 | 3,060.00 | 3,200.00 | 3,200.00 | 712,807 |
| 2025-10-30 | 2,910.00 | 3,345.00 | 2,805.00 | 3,215.00 | 3,215.00 | 2,691,429 |
| 2025-10-29 | 2,910.00 | 2,950.00 | 2,825.00 | 2,840.00 | 2,840.00 | 158,457 |
| 2025-10-28 | 2,860.00 | 2,950.00 | 2,840.00 | 2,910.00 | 2,910.00 | 232,563 |
| 2025-10-27 | 2,705.00 | 2,975.00 | 2,705.00 | 2,855.00 | 2,855.00 | 651,603 |
| 2025-10-24 | 2,660.00 | 2,810.00 | 2,615.00 | 2,755.00 | 2,755.00 | 241,547 |
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.