Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 314130.KQ stock page

Genome & Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,710.002,760.002,635.002,660.002,660.0074,892
2025-10-222,750.002,750.002,645.002,710.002,710.0088,496
2025-10-212,735.002,820.002,670.002,715.002,715.00208,557
2025-10-202,645.002,710.002,585.002,660.002,660.00133,290
2025-10-172,735.002,780.002,645.002,645.002,645.00124,863
2025-10-162,810.002,835.002,735.002,735.002,735.00137,465
2025-10-152,895.002,895.002,735.002,805.002,805.00142,371
2025-10-142,805.002,955.002,790.002,890.002,890.00280,852
2025-10-132,800.002,900.002,750.002,825.002,825.00228,867
2025-10-102,710.002,845.002,700.002,845.002,845.00237,742
2025-10-022,680.002,730.002,655.002,710.002,710.0087,451
2025-10-012,705.002,735.002,680.002,700.002,700.0047,238
2025-09-302,705.002,765.002,670.002,705.002,705.0084,643
2025-09-292,630.002,760.002,620.002,720.002,720.00155,097
2025-09-262,610.002,640.002,470.002,600.002,600.0084,733
2025-09-252,655.002,675.002,600.002,610.002,610.0049,221
2025-09-242,705.002,710.002,630.002,655.002,655.0063,841
2025-09-232,735.002,780.002,675.002,710.002,710.0054,174
2025-09-222,740.002,750.002,680.002,740.002,740.0090,513
2025-09-192,730.002,760.002,695.002,695.002,695.0060,761
2025-09-182,745.002,790.002,715.002,730.002,730.0072,766
2025-09-172,755.002,755.002,650.002,735.002,735.0086,399
2025-09-162,810.002,835.002,710.002,755.002,755.00136,776
2025-09-152,815.002,835.002,770.002,810.002,810.0063,986
2025-09-122,765.002,825.002,760.002,815.002,815.0071,470
2025-09-112,810.002,810.002,760.002,800.002,800.0043,528
2025-09-102,845.002,875.002,780.002,805.002,805.0070,887
2025-09-092,850.002,850.002,790.002,845.002,845.0087,197
2025-09-082,715.002,850.002,715.002,825.002,825.00163,109
2025-09-052,680.002,720.002,600.002,715.002,715.0069,456
2025-09-042,620.002,750.002,620.002,690.002,690.00138,941
2025-09-032,670.002,675.002,615.002,650.002,650.0032,160
2025-09-022,450.002,715.002,440.002,675.002,675.00338,400
2025-09-012,545.002,555.002,455.002,475.002,475.0083,401
2025-08-292,565.002,585.002,530.002,560.002,560.0049,813
2025-08-282,630.002,645.002,520.002,560.002,560.0063,775
2025-08-272,500.002,700.002,500.002,630.002,630.00204,108
2025-08-262,510.002,580.002,485.002,500.002,500.0052,841
2025-08-252,530.002,545.002,495.002,515.002,515.0043,036
2025-08-222,460.002,525.002,460.002,485.002,485.0043,563
2025-08-212,490.002,555.002,440.002,465.002,465.0083,106
2025-08-202,570.002,580.002,445.002,490.002,490.00194,966
2025-08-192,605.002,645.002,540.002,590.002,590.0092,468
2025-08-182,695.002,695.002,600.002,600.002,600.0081,781
2025-08-142,695.002,730.002,660.002,705.002,705.0051,639
2025-08-132,700.002,720.002,650.002,705.002,705.0047,585
2025-08-122,700.002,750.002,665.002,665.002,665.0056,619
2025-08-112,620.002,730.002,590.002,700.002,700.00150,296
2025-08-082,660.002,685.002,605.002,615.002,615.0080,055
2025-08-072,725.002,725.002,655.002,660.002,660.0078,890
2025-08-062,700.002,755.002,660.002,720.002,720.0077,612
2025-08-052,695.002,725.002,670.002,700.002,700.0063,990
2025-08-042,540.002,750.002,540.002,670.002,670.0070,717
2025-08-012,735.002,755.002,600.002,605.002,605.00259,198
2025-07-312,790.002,810.002,730.002,775.002,775.00117,813
2025-07-302,870.002,885.002,790.002,790.002,790.0097,434
2025-07-292,840.002,925.002,795.002,870.002,870.0091,907
2025-07-282,890.002,890.002,802.002,845.002,845.0087,282
2025-07-252,950.002,960.002,840.002,840.002,840.00204,591
2025-07-242,975.003,040.002,915.002,930.002,930.00149,377
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.