Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,710.00 | 3,835.00 | 3,660.00 | 3,795.00 | 3,795.00 | 222,783 |
| 2024-10-25 | 3,870.00 | 3,895.00 | 3,655.00 | 3,670.00 | 3,670.00 | 365,019 |
| 2024-10-24 | 3,805.00 | 4,035.00 | 3,805.00 | 3,915.00 | 3,915.00 | 457,898 |
| 2024-10-23 | 4,170.00 | 4,195.00 | 3,860.00 | 3,880.00 | 3,880.00 | 790,118 |
| 2024-10-22 | 4,020.00 | 4,370.00 | 3,950.00 | 4,190.00 | 4,190.00 | 1,122,394 |
| 2024-10-21 | 4,380.00 | 4,380.00 | 4,030.00 | 4,100.00 | 4,100.00 | 762,264 |
| 2024-10-18 | 4,340.00 | 4,445.00 | 4,165.00 | 4,280.00 | 4,280.00 | 1,360,084 |
| 2024-10-17 | 4,050.00 | 4,300.00 | 3,900.00 | 4,250.00 | 4,250.00 | 1,177,011 |
| 2024-10-16 | 4,040.00 | 4,345.00 | 3,900.00 | 4,110.00 | 4,110.00 | 2,632,566 |
| 2024-10-15 | 4,765.00 | 4,900.00 | 3,845.00 | 4,010.00 | 4,010.00 | 3,976,429 |
| 2024-10-14 | 3,715.00 | 4,445.00 | 3,400.00 | 4,445.00 | 4,445.00 | 7,918,904 |
| 2024-10-11 | 3,340.00 | 3,670.00 | 3,300.00 | 3,420.00 | 3,420.00 | 457,243 |
| 2024-10-10 | 3,365.00 | 3,385.00 | 3,270.00 | 3,270.00 | 3,270.00 | 131,749 |
| 2024-10-08 | 3,410.00 | 3,430.00 | 3,350.00 | 3,350.00 | 3,350.00 | 107,444 |
| 2024-10-07 | 3,415.00 | 3,465.00 | 3,350.00 | 3,405.00 | 3,405.00 | 160,086 |
| 2024-10-04 | 3,415.00 | 3,535.00 | 3,230.00 | 3,455.00 | 3,455.00 | 187,933 |
| 2024-10-02 | 3,565.00 | 3,580.00 | 3,445.00 | 3,455.00 | 3,455.00 | 175,152 |
| 2024-09-30 | 3,740.00 | 3,745.00 | 3,585.00 | 3,610.00 | 3,610.00 | 146,115 |
| 2024-09-27 | 3,740.00 | 3,805.00 | 3,680.00 | 3,750.00 | 3,750.00 | 111,599 |
| 2024-09-26 | 3,630.00 | 3,745.00 | 3,630.00 | 3,740.00 | 3,740.00 | 103,750 |
| 2024-09-25 | 3,710.00 | 3,780.00 | 3,625.00 | 3,630.00 | 3,630.00 | 79,515 |
| 2024-09-24 | 3,730.00 | 3,750.00 | 3,660.00 | 3,700.00 | 3,700.00 | 74,920 |
| 2024-09-23 | 3,825.00 | 3,830.00 | 3,695.00 | 3,730.00 | 3,730.00 | 105,962 |
| 2024-09-20 | 3,740.00 | 3,825.00 | 3,735.00 | 3,790.00 | 3,790.00 | 136,735 |
| 2024-09-19 | 3,680.00 | 3,870.00 | 3,600.00 | 3,735.00 | 3,735.00 | 161,218 |
| 2024-09-13 | 3,650.00 | 3,690.00 | 3,575.00 | 3,660.00 | 3,660.00 | 93,039 |
| 2024-09-12 | 3,510.00 | 3,650.00 | 3,510.00 | 3,650.00 | 3,650.00 | 109,739 |
| 2024-09-11 | 3,670.00 | 3,765.00 | 3,500.00 | 3,500.00 | 3,500.00 | 185,338 |
| 2024-09-10 | 3,600.00 | 3,700.00 | 3,525.00 | 3,700.00 | 3,700.00 | 186,403 |
| 2024-09-09 | 3,500.00 | 3,620.00 | 3,440.00 | 3,580.00 | 3,580.00 | 149,269 |
| 2024-09-06 | 3,690.00 | 3,730.00 | 3,540.00 | 3,580.00 | 3,580.00 | 195,013 |
| 2024-09-05 | 3,845.00 | 3,880.00 | 3,600.00 | 3,700.00 | 3,700.00 | 280,225 |
| 2024-09-04 | 3,750.00 | 3,865.00 | 3,700.00 | 3,805.00 | 3,805.00 | 197,948 |
| 2024-09-03 | 3,925.00 | 4,115.00 | 3,925.00 | 3,950.00 | 3,950.00 | 216,226 |
| 2024-09-02 | 4,130.00 | 4,130.00 | 3,875.00 | 3,965.00 | 3,965.00 | 313,699 |
| 2024-08-30 | 3,960.00 | 4,135.00 | 3,890.00 | 4,125.00 | 4,125.00 | 283,033 |
| 2024-08-29 | 4,005.00 | 4,050.00 | 3,835.00 | 3,945.00 | 3,945.00 | 310,134 |
| 2024-08-28 | 4,300.00 | 4,300.00 | 4,045.00 | 4,055.00 | 4,055.00 | 368,703 |
| 2024-08-27 | 4,360.00 | 4,420.00 | 4,175.00 | 4,315.00 | 4,315.00 | 368,099 |
| 2024-08-26 | 4,625.00 | 4,795.00 | 4,460.00 | 4,550.00 | 4,550.00 | 109,238 |
| 2024-08-23 | 4,695.00 | 4,775.00 | 4,480.00 | 4,600.00 | 4,600.00 | 224,202 |
| 2024-08-22 | 4,680.00 | 4,965.00 | 4,680.00 | 4,900.00 | 4,900.00 | 133,426 |
| 2024-08-21 | 4,875.00 | 4,895.00 | 4,660.00 | 4,675.00 | 4,675.00 | 128,784 |
| 2024-08-20 | 4,980.00 | 5,090.00 | 4,845.00 | 4,855.00 | 4,855.00 | 119,737 |
| 2024-08-19 | 5,220.00 | 5,270.00 | 4,950.00 | 4,970.00 | 4,970.00 | 138,730 |
| 2024-08-16 | 5,070.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 128,035 |
| 2024-08-14 | 4,995.00 | 5,420.00 | 4,995.00 | 5,080.00 | 5,080.00 | 369,479 |
| 2024-08-13 | 5,290.00 | 5,300.00 | 4,915.00 | 4,995.00 | 4,995.00 | 171,946 |
| 2024-08-12 | 5,400.00 | 5,460.00 | 5,130.00 | 5,190.00 | 5,190.00 | 224,936 |
| 2024-08-09 | 5,350.00 | 5,600.00 | 5,020.00 | 5,460.00 | 5,460.00 | 556,502 |
| 2024-08-08 | 5,100.00 | 5,550.00 | 4,835.00 | 4,875.00 | 4,875.00 | 595,520 |
| 2024-08-07 | 4,500.00 | 5,870.00 | 4,390.00 | 5,160.00 | 5,160.00 | 2,038,015 |
| 2024-08-06 | 4,075.00 | 4,740.00 | 4,075.00 | 4,530.00 | 4,530.00 | 213,265 |
| 2024-08-05 | 9,530.00 | 9,590.00 | 6,760.00 | 8,380.00 | 4,190.00 | 482,976 |
| 2024-08-02 | 9,700.00 | 9,850.00 | 9,500.00 | 9,630.00 | 4,815.00 | 194,722 |
| 2024-08-01 | 9,510.00 | 10,030.00 | 9,510.00 | 9,930.00 | 4,965.00 | 190,290 |
| 2024-07-31 | 9,930.00 | 9,930.00 | 9,430.00 | 9,570.00 | 4,785.00 | 215,424 |
| 2024-07-30 | 9,950.00 | 10,180.00 | 9,800.00 | 9,840.00 | 4,920.00 | 227,794 |
| 2024-07-29 | 9,700.00 | 10,200.00 | 9,700.00 | 9,950.00 | 4,975.00 | 247,852 |
| 2024-07-26 | 9,900.00 | 10,000.00 | 9,720.00 | 9,770.00 | 4,885.00 | 300,770 |
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.