GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,500.00 | 4,750.00 | 4,490.00 | 4,730.00 | 4,730.00 | 52,159 |
| 2026-07-15 | 4,470.00 | 4,625.00 | 4,470.00 | 4,620.00 | 4,620.00 | 57,345 |
| 2026-07-14 | 4,450.00 | 4,515.00 | 4,240.00 | 4,465.00 | 4,465.00 | 130,350 |
| 2026-07-13 | 4,770.00 | 4,900.00 | 4,300.00 | 4,450.00 | 4,450.00 | 63,035 |
| 2026-07-10 | 4,540.00 | 4,815.00 | 4,530.00 | 4,770.00 | 4,770.00 | 56,967 |
| 2026-07-09 | 4,485.00 | 4,660.00 | 4,405.00 | 4,525.00 | 4,525.00 | 151,494 |
| 2026-07-08 | 4,870.00 | 4,870.00 | 4,530.00 | 4,615.00 | 4,615.00 | 84,948 |
| 2026-07-07 | 4,805.00 | 4,915.00 | 4,445.00 | 4,775.00 | 4,775.00 | 117,949 |
| 2026-07-06 | 4,785.00 | 4,860.00 | 4,665.00 | 4,860.00 | 4,860.00 | 72,484 |
| 2026-07-03 | 4,710.00 | 4,805.00 | 4,500.00 | 4,800.00 | 4,800.00 | 65,410 |
| 2026-07-02 | 4,830.00 | 4,860.00 | 4,630.00 | 4,700.00 | 4,700.00 | 63,482 |
| 2026-07-01 | 4,870.00 | 4,975.00 | 4,710.00 | 4,860.00 | 4,860.00 | 89,215 |
| 2026-06-30 | 4,950.00 | 5,050.00 | 4,760.00 | 4,915.00 | 4,915.00 | 106,510 |
| 2026-06-29 | 4,375.00 | 4,950.00 | 4,315.00 | 4,950.00 | 4,950.00 | 227,251 |
| 2026-06-26 | 4,400.00 | 4,465.00 | 4,225.00 | 4,415.00 | 4,415.00 | 212,248 |
| 2026-06-25 | 4,355.00 | 4,520.00 | 4,330.00 | 4,465.00 | 4,465.00 | 131,054 |
| 2026-06-24 | 4,475.00 | 4,615.00 | 4,300.00 | 4,465.00 | 4,465.00 | 237,628 |
| 2026-06-23 | 4,660.00 | 4,900.00 | 4,360.00 | 4,490.00 | 4,490.00 | 201,861 |
| 2026-06-22 | 4,820.00 | 4,990.00 | 4,660.00 | 4,860.00 | 4,860.00 | 194,055 |
| 2026-06-19 | 5,210.00 | 5,210.00 | 4,800.00 | 4,850.00 | 4,850.00 | 156,603 |
| 2026-06-18 | 5,420.00 | 5,450.00 | 5,120.00 | 5,210.00 | 5,210.00 | 188,178 |
| 2026-06-17 | 5,340.00 | 5,710.00 | 5,190.00 | 5,430.00 | 5,430.00 | 374,911 |
| 2026-06-16 | 5,270.00 | 5,360.00 | 5,140.00 | 5,210.00 | 5,210.00 | 84,395 |
| 2026-06-15 | 5,380.00 | 5,550.00 | 5,220.00 | 5,320.00 | 5,320.00 | 84,464 |
| 2026-06-12 | 5,230.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | 75,395 |
| 2026-06-11 | 5,080.00 | 5,220.00 | 4,925.00 | 5,200.00 | 5,200.00 | 86,332 |
| 2026-06-10 | 5,240.00 | 5,300.00 | 4,915.00 | 5,080.00 | 5,080.00 | 86,153 |
| 2026-06-09 | 5,010.00 | 5,280.00 | 4,905.00 | 5,260.00 | 5,260.00 | 103,941 |
| 2026-06-08 | 5,180.00 | 5,220.00 | 4,700.00 | 5,000.00 | 5,000.00 | 95,759 |
| 2026-06-05 | 5,640.00 | 5,640.00 | 5,330.00 | 5,400.00 | 5,400.00 | 85,456 |
| 2026-06-04 | 5,580.00 | 5,870.00 | 5,480.00 | 5,560.00 | 5,560.00 | 89,854 |
| 2026-06-02 | 5,580.00 | 5,710.00 | 5,350.00 | 5,580.00 | 5,580.00 | 184,789 |
| 2026-06-01 | 6,020.00 | 6,150.00 | 5,480.00 | 5,710.00 | 5,710.00 | 359,440 |
| 2026-05-29 | 6,590.00 | 6,670.00 | 5,900.00 | 6,020.00 | 6,020.00 | 369,945 |
| 2026-05-28 | 6,890.00 | 6,890.00 | 6,390.00 | 6,590.00 | 6,590.00 | 174,406 |
| 2026-05-27 | 6,950.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 202,517 |
| 2026-05-26 | 7,120.00 | 7,190.00 | 6,780.00 | 6,840.00 | 6,840.00 | 248,728 |
| 2026-05-22 | 6,800.00 | 7,250.00 | 6,800.00 | 7,100.00 | 7,100.00 | 178,912 |
| 2026-05-21 | 6,740.00 | 7,090.00 | 6,740.00 | 6,770.00 | 6,770.00 | 124,379 |
| 2026-05-20 | 6,930.00 | 6,940.00 | 6,500.00 | 6,620.00 | 6,620.00 | 148,615 |
| 2026-05-19 | 6,930.00 | 7,260.00 | 6,770.00 | 6,940.00 | 6,940.00 | 112,756 |
| 2026-05-18 | 7,020.00 | 7,300.00 | 6,460.00 | 7,020.00 | 7,020.00 | 257,329 |
| 2026-05-15 | 7,190.00 | 7,230.00 | 6,780.00 | 6,980.00 | 6,980.00 | 193,565 |
| 2026-05-14 | 7,200.00 | 7,240.00 | 6,920.00 | 7,170.00 | 7,170.00 | 150,552 |
| 2026-05-13 | 7,070.00 | 7,480.00 | 7,000.00 | 7,060.00 | 7,060.00 | 310,663 |
| 2026-05-12 | 7,090.00 | 7,180.00 | 6,770.00 | 6,890.00 | 6,890.00 | 323,389 |
| 2026-05-11 | 7,430.00 | 7,430.00 | 7,060.00 | 7,090.00 | 7,090.00 | 231,884 |
| 2026-05-08 | 7,640.00 | 7,720.00 | 7,280.00 | 7,430.00 | 7,430.00 | 194,528 |
| 2026-05-07 | 7,810.00 | 7,810.00 | 7,500.00 | 7,660.00 | 7,660.00 | 178,637 |
| 2026-05-06 | 8,300.00 | 8,300.00 | 7,680.00 | 7,760.00 | 7,760.00 | 424,588 |
| 2026-05-04 | 8,480.00 | 8,610.00 | 8,190.00 | 8,270.00 | 8,270.00 | 372,024 |
| 2026-04-30 | 8,670.00 | 8,750.00 | 8,390.00 | 8,470.00 | 8,470.00 | 282,485 |
| 2026-04-29 | 8,550.00 | 8,770.00 | 8,340.00 | 8,680.00 | 8,680.00 | 445,754 |
| 2026-04-28 | 8,440.00 | 8,570.00 | 8,230.00 | 8,520.00 | 8,520.00 | 311,236 |
| 2026-04-27 | 8,230.00 | 8,750.00 | 8,230.00 | 8,420.00 | 8,420.00 | 586,259 |
| 2026-04-24 | 7,900.00 | 8,400.00 | 7,760.00 | 8,170.00 | 8,170.00 | 741,014 |
| 2026-04-23 | 7,840.00 | 8,090.00 | 7,610.00 | 7,840.00 | 7,840.00 | 234,001 |
| 2026-04-22 | 7,750.00 | 7,870.00 | 7,650.00 | 7,780.00 | 7,780.00 | 143,091 |
| 2026-04-21 | 8,030.00 | 8,140.00 | 7,700.00 | 7,800.00 | 7,800.00 | 228,602 |
| 2026-04-20 | 8,190.00 | 8,250.00 | 7,960.00 | 8,000.00 | 8,000.00 | 219,466 |
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.