Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,900.00 | 2,900.00 | 2,755.00 | 2,790.00 | 2,790.00 | 94,827 |
| 2025-01-22 | 2,845.00 | 2,915.00 | 2,825.00 | 2,845.00 | 2,845.00 | 78,687 |
| 2025-01-21 | 2,770.00 | 2,945.00 | 2,770.00 | 2,850.00 | 2,850.00 | 75,745 |
| 2025-01-20 | 2,860.00 | 2,860.00 | 2,770.00 | 2,795.00 | 2,795.00 | 51,754 |
| 2025-01-17 | 2,865.00 | 2,920.00 | 2,800.00 | 2,840.00 | 2,840.00 | 61,308 |
| 2025-01-16 | 2,835.00 | 2,910.00 | 2,830.00 | 2,870.00 | 2,870.00 | 45,213 |
| 2025-01-15 | 2,910.00 | 2,940.00 | 2,810.00 | 2,835.00 | 2,835.00 | 72,803 |
| 2025-01-14 | 2,915.00 | 2,955.00 | 2,825.00 | 2,940.00 | 2,940.00 | 88,889 |
| 2025-01-13 | 3,015.00 | 3,030.00 | 2,870.00 | 2,905.00 | 2,905.00 | 107,730 |
| 2025-01-10 | 3,120.00 | 3,125.00 | 3,015.00 | 3,015.00 | 3,015.00 | 71,095 |
| 2025-01-09 | 3,075.00 | 3,150.00 | 3,065.00 | 3,105.00 | 3,105.00 | 107,096 |
| 2025-01-08 | 2,985.00 | 3,180.00 | 2,980.00 | 3,075.00 | 3,075.00 | 348,643 |
| 2025-01-07 | 3,000.00 | 3,070.00 | 2,955.00 | 2,975.00 | 2,975.00 | 75,095 |
| 2025-01-06 | 2,940.00 | 3,055.00 | 2,930.00 | 3,025.00 | 3,025.00 | 117,678 |
| 2025-01-03 | 2,885.00 | 2,980.00 | 2,780.00 | 2,945.00 | 2,945.00 | 157,044 |
| 2025-01-02 | 2,750.00 | 2,795.00 | 2,715.00 | 2,775.00 | 2,775.00 | 73,716 |
| 2024-12-30 | 2,620.00 | 2,755.00 | 2,555.00 | 2,750.00 | 2,750.00 | 66,344 |
| 2024-12-27 | 2,635.00 | 2,670.00 | 2,605.00 | 2,620.00 | 2,620.00 | 75,521 |
| 2024-12-26 | 2,740.00 | 2,770.00 | 2,645.00 | 2,660.00 | 2,660.00 | 61,982 |
| 2024-12-24 | 2,740.00 | 2,785.00 | 2,690.00 | 2,700.00 | 2,700.00 | 61,995 |
| 2024-12-23 | 2,680.00 | 2,760.00 | 2,570.00 | 2,745.00 | 2,745.00 | 73,957 |
| 2024-12-20 | 2,745.00 | 2,785.00 | 2,645.00 | 2,665.00 | 2,665.00 | 101,759 |
| 2024-12-19 | 2,860.00 | 2,860.00 | 2,740.00 | 2,740.00 | 2,740.00 | 93,769 |
| 2024-12-18 | 2,840.00 | 2,900.00 | 2,800.00 | 2,895.00 | 2,895.00 | 71,953 |
| 2024-12-17 | 2,940.00 | 2,940.00 | 2,795.00 | 2,840.00 | 2,840.00 | 121,719 |
| 2024-12-16 | 2,855.00 | 2,950.00 | 2,825.00 | 2,905.00 | 2,905.00 | 140,672 |
| 2024-12-13 | 2,780.00 | 2,865.00 | 2,740.00 | 2,855.00 | 2,855.00 | 172,786 |
| 2024-12-12 | 2,790.00 | 2,840.00 | 2,700.00 | 2,765.00 | 2,765.00 | 62,490 |
| 2024-12-11 | 2,620.00 | 2,805.00 | 2,620.00 | 2,795.00 | 2,795.00 | 89,871 |
| 2024-12-10 | 2,495.00 | 2,645.00 | 2,495.00 | 2,645.00 | 2,645.00 | 73,431 |
| 2024-12-09 | 2,595.00 | 2,595.00 | 2,470.00 | 2,490.00 | 2,490.00 | 205,161 |
| 2024-12-06 | 2,745.00 | 2,745.00 | 2,555.00 | 2,660.00 | 2,660.00 | 230,982 |
| 2024-12-05 | 2,770.00 | 2,840.00 | 2,705.00 | 2,725.00 | 2,725.00 | 124,965 |
| 2024-12-04 | 2,845.00 | 2,900.00 | 2,765.00 | 2,770.00 | 2,770.00 | 285,765 |
| 2024-12-03 | 2,840.00 | 2,950.00 | 2,835.00 | 2,935.00 | 2,935.00 | 91,133 |
| 2024-12-02 | 2,880.00 | 2,930.00 | 2,835.00 | 2,840.00 | 2,840.00 | 76,767 |
| 2024-11-29 | 2,940.00 | 3,000.00 | 2,800.00 | 2,875.00 | 2,875.00 | 120,418 |
| 2024-11-28 | 2,850.00 | 2,970.00 | 2,850.00 | 2,930.00 | 2,930.00 | 110,952 |
| 2024-11-27 | 2,870.00 | 2,935.00 | 2,835.00 | 2,880.00 | 2,880.00 | 108,242 |
| 2024-11-26 | 2,880.00 | 2,895.00 | 2,825.00 | 2,865.00 | 2,865.00 | 87,067 |
| 2024-11-25 | 2,790.00 | 2,870.00 | 2,780.00 | 2,855.00 | 2,855.00 | 90,264 |
| 2024-11-22 | 2,900.00 | 2,930.00 | 2,785.00 | 2,790.00 | 2,790.00 | 190,824 |
| 2024-11-21 | 2,810.00 | 2,980.00 | 2,765.00 | 2,900.00 | 2,900.00 | 307,995 |
| 2024-11-20 | 2,730.00 | 2,870.00 | 2,705.00 | 2,800.00 | 2,800.00 | 218,674 |
| 2024-11-19 | 2,880.00 | 2,940.00 | 2,755.00 | 2,770.00 | 2,770.00 | 285,749 |
| 2024-11-18 | 2,925.00 | 3,010.00 | 2,775.00 | 2,920.00 | 2,920.00 | 178,463 |
| 2024-11-15 | 2,895.00 | 2,985.00 | 2,710.00 | 2,915.00 | 2,915.00 | 224,281 |
| 2024-11-14 | 3,050.00 | 3,190.00 | 2,920.00 | 2,930.00 | 2,930.00 | 215,436 |
| 2024-11-13 | 3,200.00 | 3,245.00 | 3,050.00 | 3,050.00 | 3,050.00 | 253,987 |
| 2024-11-12 | 3,485.00 | 3,485.00 | 3,230.00 | 3,230.00 | 3,230.00 | 297,079 |
| 2024-11-11 | 3,545.00 | 3,545.00 | 3,340.00 | 3,405.00 | 3,405.00 | 258,389 |
| 2024-11-08 | 3,420.00 | 3,555.00 | 3,420.00 | 3,550.00 | 3,550.00 | 132,823 |
| 2024-11-07 | 3,585.00 | 3,590.00 | 3,365.00 | 3,455.00 | 3,455.00 | 225,126 |
| 2024-11-06 | 3,590.00 | 3,665.00 | 3,450.00 | 3,530.00 | 3,530.00 | 258,522 |
| 2024-11-05 | 3,560.00 | 3,710.00 | 3,540.00 | 3,590.00 | 3,590.00 | 173,918 |
| 2024-11-04 | 3,555.00 | 3,630.00 | 3,435.00 | 3,565.00 | 3,565.00 | 226,612 |
| 2024-11-01 | 3,500.00 | 3,585.00 | 3,460.00 | 3,500.00 | 3,500.00 | 224,648 |
| 2024-10-31 | 3,560.00 | 3,655.00 | 3,510.00 | 3,575.00 | 3,575.00 | 222,910 |
| 2024-10-30 | 3,730.00 | 3,760.00 | 3,565.00 | 3,605.00 | 3,605.00 | 280,193 |
| 2024-10-29 | 3,755.00 | 3,845.00 | 3,675.00 | 3,690.00 | 3,690.00 | 185,863 |
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.