GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,100.00 | 8,280.00 | 7,890.00 | 8,230.00 | 8,230.00 | 342,493 |
| 2026-04-16 | 7,790.00 | 8,260.00 | 7,670.00 | 8,010.00 | 8,010.00 | 347,765 |
| 2026-04-15 | 7,600.00 | 7,730.00 | 7,440.00 | 7,670.00 | 7,670.00 | 93,489 |
| 2026-04-14 | 7,510.00 | 7,750.00 | 7,510.00 | 7,510.00 | 7,510.00 | 92,516 |
| 2026-04-13 | 7,280.00 | 7,520.00 | 7,220.00 | 7,480.00 | 7,480.00 | 93,591 |
| 2026-04-10 | 7,280.00 | 7,610.00 | 7,270.00 | 7,410.00 | 7,410.00 | 141,769 |
| 2026-04-09 | 7,300.00 | 7,490.00 | 7,220.00 | 7,260.00 | 7,260.00 | 96,763 |
| 2026-04-08 | 7,250.00 | 7,370.00 | 7,110.00 | 7,360.00 | 7,360.00 | 141,508 |
| 2026-04-07 | 7,180.00 | 7,350.00 | 6,880.00 | 7,050.00 | 7,050.00 | 135,064 |
| 2026-04-06 | 7,410.00 | 7,490.00 | 7,080.00 | 7,160.00 | 7,160.00 | 122,294 |
| 2026-04-03 | 7,560.00 | 7,660.00 | 7,250.00 | 7,410.00 | 7,410.00 | 143,980 |
| 2026-04-02 | 8,070.00 | 8,180.00 | 7,220.00 | 7,450.00 | 7,450.00 | 291,242 |
| 2026-04-01 | 7,810.00 | 8,070.00 | 7,810.00 | 8,030.00 | 8,030.00 | 101,884 |
| 2026-03-31 | 7,930.00 | 8,000.00 | 7,500.00 | 7,650.00 | 7,650.00 | 174,160 |
| 2026-03-30 | 7,900.00 | 8,290.00 | 7,810.00 | 7,970.00 | 7,970.00 | 282,007 |
| 2026-03-27 | 7,700.00 | 8,290.00 | 7,700.00 | 8,160.00 | 8,160.00 | 284,731 |
| 2026-03-26 | 8,270.00 | 8,550.00 | 7,860.00 | 7,860.00 | 7,860.00 | 382,983 |
| 2026-03-25 | 7,820.00 | 8,320.00 | 7,510.00 | 8,280.00 | 8,280.00 | 510,363 |
| 2026-03-24 | 7,510.00 | 7,630.00 | 7,400.00 | 7,450.00 | 7,450.00 | 91,135 |
| 2026-03-23 | 7,690.00 | 7,690.00 | 7,150.00 | 7,400.00 | 7,400.00 | 182,531 |
| 2026-03-20 | 7,900.00 | 7,910.00 | 7,700.00 | 7,900.00 | 7,900.00 | 156,477 |
| 2026-03-19 | 7,800.00 | 7,900.00 | 7,550.00 | 7,900.00 | 7,900.00 | 149,841 |
| 2026-03-18 | 7,790.00 | 7,970.00 | 7,760.00 | 7,910.00 | 7,910.00 | 119,938 |
| 2026-03-17 | 7,610.00 | 7,970.00 | 7,570.00 | 7,790.00 | 7,790.00 | 203,444 |
| 2026-03-16 | 7,900.00 | 7,900.00 | 7,500.00 | 7,520.00 | 7,520.00 | 140,628 |
| 2026-03-13 | 7,330.00 | 7,940.00 | 7,060.00 | 7,900.00 | 7,900.00 | 227,715 |
| 2026-03-12 | 7,280.00 | 7,480.00 | 7,180.00 | 7,350.00 | 7,350.00 | 148,424 |
| 2026-03-11 | 7,260.00 | 7,490.00 | 7,150.00 | 7,280.00 | 7,280.00 | 245,077 |
| 2026-03-10 | 7,150.00 | 7,350.00 | 7,090.00 | 7,250.00 | 7,250.00 | 124,992 |
| 2026-03-09 | 7,100.00 | 7,100.00 | 6,710.00 | 6,950.00 | 6,950.00 | 223,850 |
| 2026-03-06 | 7,230.00 | 7,440.00 | 6,990.00 | 7,410.00 | 7,410.00 | 142,046 |
| 2026-03-05 | 7,160.00 | 7,430.00 | 7,010.00 | 7,230.00 | 7,230.00 | 261,083 |
| 2026-03-04 | 7,740.00 | 7,740.00 | 6,450.00 | 6,510.00 | 6,510.00 | 581,593 |
| 2026-03-03 | 8,100.00 | 8,200.00 | 7,710.00 | 7,770.00 | 7,770.00 | 330,486 |
| 2026-02-27 | 8,310.00 | 8,460.00 | 8,100.00 | 8,230.00 | 8,230.00 | 196,566 |
| 2026-02-26 | 8,880.00 | 8,890.00 | 8,250.00 | 8,250.00 | 8,250.00 | 402,345 |
| 2026-02-25 | 9,000.00 | 9,050.00 | 8,710.00 | 8,800.00 | 8,800.00 | 376,076 |
| 2026-02-24 | 8,600.00 | 9,020.00 | 8,420.00 | 8,880.00 | 8,880.00 | 459,705 |
| 2026-02-23 | 9,170.00 | 9,170.00 | 8,240.00 | 8,610.00 | 8,610.00 | 917,958 |
| 2026-02-20 | 9,300.00 | 9,340.00 | 8,980.00 | 9,170.00 | 9,170.00 | 532,648 |
| 2026-02-19 | 9,280.00 | 9,450.00 | 9,020.00 | 9,240.00 | 9,240.00 | 402,851 |
| 2026-02-13 | 9,120.00 | 9,330.00 | 8,960.00 | 9,240.00 | 9,240.00 | 423,328 |
| 2026-02-12 | 9,060.00 | 9,380.00 | 8,840.00 | 9,310.00 | 9,310.00 | 467,601 |
| 2026-02-11 | 9,330.00 | 9,420.00 | 8,870.00 | 9,040.00 | 9,040.00 | 375,294 |
| 2026-02-10 | 8,880.00 | 9,430.00 | 8,810.00 | 9,230.00 | 9,230.00 | 640,242 |
| 2026-02-09 | 8,980.00 | 9,240.00 | 8,530.00 | 8,890.00 | 8,890.00 | 611,690 |
| 2026-02-06 | 8,940.00 | 9,040.00 | 8,550.00 | 8,860.00 | 8,860.00 | 800,678 |
| 2026-02-05 | 9,250.00 | 9,300.00 | 8,760.00 | 9,100.00 | 9,100.00 | 1,006,708 |
| 2026-02-04 | 8,920.00 | 9,520.00 | 8,750.00 | 9,230.00 | 9,230.00 | 1,682,576 |
| 2026-02-03 | 8,520.00 | 8,850.00 | 8,350.00 | 8,780.00 | 8,780.00 | 1,406,246 |
| 2026-02-02 | 8,200.00 | 8,770.00 | 8,110.00 | 8,470.00 | 8,470.00 | 1,345,869 |
| 2026-01-30 | 8,120.00 | 8,420.00 | 8,040.00 | 8,230.00 | 8,230.00 | 1,001,338 |
| 2026-01-29 | 7,850.00 | 8,250.00 | 7,600.00 | 8,100.00 | 8,100.00 | 742,354 |
| 2026-01-28 | 7,800.00 | 8,170.00 | 7,590.00 | 7,860.00 | 7,860.00 | 819,815 |
| 2026-01-27 | 7,420.00 | 7,910.00 | 7,400.00 | 7,800.00 | 7,800.00 | 607,194 |
| 2026-01-26 | 7,400.00 | 7,650.00 | 7,300.00 | 7,420.00 | 7,420.00 | 465,959 |
| 2026-01-23 | 7,060.00 | 7,390.00 | 6,910.00 | 7,330.00 | 7,330.00 | 387,120 |
| 2026-01-22 | 6,780.00 | 7,090.00 | 6,780.00 | 7,090.00 | 7,090.00 | 370,361 |
| 2026-01-21 | 7,050.00 | 7,050.00 | 6,640.00 | 6,720.00 | 6,720.00 | 412,839 |
| 2026-01-20 | 6,620.00 | 7,500.00 | 6,600.00 | 7,200.00 | 7,200.00 | 1,655,404 |
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.