Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 314130.KQ stock page

Genome & Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,975.003,040.002,915.002,930.002,930.00149,377
2025-07-233,040.003,065.002,925.002,970.002,970.00230,431
2025-07-223,075.003,290.003,070.003,070.003,070.00889,679
2025-07-213,040.003,160.002,985.003,070.003,070.00211,404
2025-07-183,070.003,070.002,975.003,040.003,040.00108,040
2025-07-173,045.003,090.002,980.003,035.003,035.00167,095
2025-07-163,100.003,100.002,990.003,045.003,045.00130,478
2025-07-152,950.003,100.002,895.003,100.003,100.00227,286
2025-07-142,915.002,990.002,835.002,950.002,950.00161,366
2025-07-113,015.003,035.002,900.002,915.002,915.00167,430
2025-07-103,015.003,075.002,970.002,985.002,985.00110,405
2025-07-093,020.003,080.002,945.002,960.002,960.00122,735
2025-07-082,905.003,120.002,815.003,020.003,020.00321,977
2025-07-072,960.003,030.002,895.002,905.002,905.00218,912
2025-07-043,215.003,250.002,965.003,055.003,055.00393,054
2025-07-032,990.003,155.002,950.003,100.003,100.00506,119
2025-07-022,925.003,215.002,850.003,080.003,080.002,162,455
2025-07-012,720.002,850.002,660.002,775.002,775.00221,605
2025-06-302,840.002,840.002,685.002,690.002,690.00258,989
2025-06-272,675.002,970.002,600.002,840.002,840.00462,325
2025-06-262,880.002,880.002,655.002,675.002,675.00168,829
2025-06-252,760.002,765.002,650.002,725.002,725.0094,088
2025-06-242,600.002,790.002,600.002,710.002,710.0078,244
2025-06-232,685.002,685.002,585.002,600.002,600.0090,089
2025-06-202,610.002,745.002,600.002,690.002,690.00109,573
2025-06-192,690.002,750.002,605.002,635.002,635.0092,284
2025-06-182,770.002,790.002,675.002,690.002,690.00152,858
2025-06-172,700.002,800.002,700.002,795.002,795.0076,439
2025-06-162,765.002,805.002,695.002,715.002,715.00102,080
2025-06-132,935.002,935.002,745.002,765.002,765.00110,878
2025-06-122,935.003,005.002,875.002,875.002,875.00137,561
2025-06-112,900.003,015.002,860.002,955.002,955.00210,273
2025-06-102,835.002,930.002,820.002,860.002,860.0075,188
2025-06-092,770.002,855.002,710.002,850.002,850.0083,372
2025-06-052,810.002,925.002,680.002,765.002,765.00135,134
2025-06-042,920.002,950.002,760.002,805.002,805.0094,181
2025-06-022,800.002,965.002,715.002,910.002,910.00282,105
2025-05-302,645.002,830.002,605.002,795.002,795.00177,917
2025-05-292,565.002,695.002,530.002,645.002,645.0067,423
2025-05-282,495.002,590.002,480.002,570.002,570.0063,835
2025-05-272,565.002,620.002,535.002,550.002,550.0079,630
2025-05-262,590.002,605.002,540.002,550.002,550.0052,630
2025-05-232,695.002,700.002,570.002,590.002,590.0066,211
2025-05-222,640.002,740.002,610.002,655.002,655.0041,054
2025-05-212,630.002,747.002,630.002,660.002,660.0097,400
2025-05-202,540.002,655.002,505.002,630.002,630.0091,839
2025-05-192,535.002,540.002,460.002,510.002,510.0071,141
2025-05-162,605.002,620.002,525.002,535.002,535.0078,076
2025-05-152,555.002,625.002,495.002,605.002,605.00109,635
2025-05-142,515.002,570.002,480.002,550.002,550.0076,365
2025-05-132,560.002,590.002,510.002,515.002,515.0093,208
2025-05-122,560.002,585.002,530.002,540.002,540.0090,445
2025-05-092,635.002,635.002,505.002,560.002,560.00179,420
2025-05-082,670.002,670.002,600.002,635.002,635.0059,760
2025-05-072,700.002,705.002,510.002,580.002,580.00281,924
2025-05-022,775.002,780.002,720.002,730.002,730.0088,423
2025-04-302,810.002,810.002,715.002,780.002,780.0068,987
2025-04-292,760.002,810.002,700.002,810.002,810.0077,686
2025-04-282,805.002,845.002,725.002,760.002,760.00136,051
2025-04-253,185.003,230.002,775.002,805.002,805.00621,344
← NewerPage 6 of 21 · 1,224 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.