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
2025-04-243,010.003,075.002,910.003,005.003,005.00207,245
2025-04-233,100.003,120.002,970.003,025.003,025.00205,757
2025-04-223,025.003,110.002,970.003,030.003,030.00260,757
2025-04-213,010.003,070.002,960.003,025.003,025.00195,628
2025-04-182,975.003,050.002,900.003,035.003,035.00425,690
2025-04-172,600.003,070.002,600.003,000.003,000.001,265,937
2025-04-162,650.002,675.002,600.002,600.002,600.00107,383
2025-04-152,715.002,715.002,585.002,650.002,650.00118,661
2025-04-142,605.002,750.002,525.002,715.002,715.00407,563
2025-04-112,490.002,560.002,370.002,520.002,520.00125,129
2025-04-102,465.002,545.002,440.002,505.002,505.00163,732
2025-04-092,310.002,565.002,290.002,410.002,410.00521,617
2025-04-082,305.002,310.002,220.002,305.002,305.0073,693
2025-04-072,360.002,360.002,215.002,220.002,220.0078,416
2025-04-042,260.002,470.002,255.002,365.002,365.00132,610
2025-04-032,180.002,305.002,180.002,250.002,250.0034,522
2025-04-022,375.002,375.002,225.002,290.002,290.0053,901
2025-04-012,275.002,355.002,235.002,350.002,350.0049,773
2025-03-312,280.002,285.002,170.002,205.002,205.0082,794
2025-03-282,400.002,400.002,265.002,270.002,270.00188,211
2025-03-272,440.002,455.002,350.002,400.002,400.0052,383
2025-03-262,465.002,465.002,365.002,425.002,425.0095,790
2025-03-252,410.002,550.002,370.002,470.002,470.00129,158
2025-03-242,400.002,400.002,320.002,355.002,355.0055,357
2025-03-212,405.002,440.002,330.002,355.002,355.0089,188
2025-03-202,510.002,520.002,355.002,365.002,365.0098,051
2025-03-192,345.002,530.002,340.002,470.002,470.00147,805
2025-03-182,315.002,395.002,295.002,340.002,340.0077,108
2025-03-172,420.002,455.002,295.002,310.002,310.00173,252
2025-03-142,440.002,480.002,415.002,420.002,420.0058,201
2025-03-132,480.002,595.002,415.002,415.002,415.00126,340
2025-03-122,455.002,515.002,455.002,495.002,495.0065,110
2025-03-112,520.002,530.002,445.002,475.002,475.00128,164
2025-03-102,610.002,610.002,530.002,535.002,535.0075,576
2025-03-072,550.002,605.002,540.002,590.002,590.00111,729
2025-03-062,635.002,670.002,540.002,600.002,600.00115,584
2025-03-052,600.002,645.002,570.002,635.002,635.0087,155
2025-03-042,690.002,690.002,585.002,600.002,600.00140,149
2025-02-282,850.002,895.002,695.002,695.002,695.00210,224
2025-02-272,935.002,965.002,830.002,850.002,850.00143,399
2025-02-262,850.002,885.002,805.002,860.002,860.00115,204
2025-02-252,820.002,875.002,800.002,870.002,870.00110,746
2025-02-242,890.002,890.002,785.002,870.002,870.00171,463
2025-02-212,715.003,065.002,675.002,905.002,905.001,024,230
2025-02-202,700.002,780.002,660.002,675.002,675.00198,278
2025-02-192,750.002,810.002,650.002,700.002,700.00275,258
2025-02-182,795.002,870.002,700.002,740.002,740.00304,310
2025-02-172,850.002,855.002,780.002,820.002,820.00103,249
2025-02-142,865.002,990.002,760.002,820.002,820.00303,655
2025-02-132,925.002,960.002,795.002,900.002,900.00317,106
2025-02-123,165.003,200.002,850.002,930.002,930.001,331,317
2025-02-112,770.003,095.002,760.002,935.002,935.00458,843
2025-02-102,800.002,805.002,720.002,750.002,750.0096,447
2025-02-072,830.002,840.002,790.002,810.002,810.0067,664
2025-02-062,725.002,910.002,725.002,830.002,830.0092,132
2025-02-052,755.002,790.002,725.002,750.002,750.0043,023
2025-02-042,580.002,770.002,580.002,745.002,745.0073,240
2025-02-032,705.002,705.002,555.002,615.002,615.00114,588
2025-01-312,785.002,810.002,680.002,685.002,685.0074,934
2025-01-242,805.002,840.002,700.002,785.002,785.00122,227
← NewerPage 7 of 21 · 1,227 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.