GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,300.00 | 6,540.00 | 6,230.00 | 6,490.00 | 6,490.00 | 188,709 |
| 2026-01-16 | 6,500.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | 108,330 |
| 2026-01-15 | 6,480.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,500.00 | 142,571 |
| 2026-01-14 | 6,630.00 | 6,640.00 | 6,480.00 | 6,490.00 | 6,490.00 | 152,789 |
| 2026-01-13 | 6,580.00 | 6,690.00 | 6,540.00 | 6,640.00 | 6,640.00 | 168,243 |
| 2026-01-12 | 6,710.00 | 6,860.00 | 6,550.00 | 6,620.00 | 6,620.00 | 158,202 |
| 2026-01-09 | 6,490.00 | 6,870.00 | 6,490.00 | 6,660.00 | 6,660.00 | 179,530 |
| 2026-01-08 | 6,600.00 | 6,680.00 | 6,490.00 | 6,490.00 | 6,490.00 | 121,932 |
| 2026-01-07 | 6,630.00 | 6,650.00 | 6,480.00 | 6,600.00 | 6,600.00 | 169,535 |
| 2026-01-06 | 6,700.00 | 6,770.00 | 6,590.00 | 6,590.00 | 6,590.00 | 162,565 |
| 2026-01-05 | 6,680.00 | 6,770.00 | 6,530.00 | 6,700.00 | 6,700.00 | 166,641 |
| 2026-01-02 | 6,720.00 | 6,910.00 | 6,610.00 | 6,680.00 | 6,680.00 | 185,472 |
| 2025-12-30 | 6,680.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 130,482 |
| 2025-12-29 | 6,560.00 | 6,850.00 | 6,460.00 | 6,760.00 | 6,760.00 | 138,125 |
| 2025-12-26 | 6,710.00 | 6,710.00 | 6,460.00 | 6,550.00 | 6,550.00 | 109,663 |
| 2025-12-24 | 6,700.00 | 6,840.00 | 6,510.00 | 6,630.00 | 6,630.00 | 108,153 |
| 2025-12-23 | 6,950.00 | 6,950.00 | 6,620.00 | 6,620.00 | 6,620.00 | 123,111 |
| 2025-12-22 | 7,030.00 | 7,060.00 | 6,860.00 | 6,900.00 | 6,900.00 | 113,626 |
| 2025-12-19 | 6,600.00 | 7,110.00 | 6,470.00 | 7,020.00 | 7,020.00 | 263,132 |
| 2025-12-18 | 6,500.00 | 6,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | 188,701 |
| 2025-12-17 | 7,180.00 | 7,260.00 | 6,740.00 | 6,770.00 | 6,770.00 | 327,903 |
| 2025-12-16 | 7,810.00 | 7,810.00 | 7,130.00 | 7,200.00 | 7,200.00 | 406,667 |
| 2025-12-15 | 7,750.00 | 8,110.00 | 7,630.00 | 7,850.00 | 7,850.00 | 328,865 |
| 2025-12-12 | 7,980.00 | 8,170.00 | 7,760.00 | 7,980.00 | 7,980.00 | 491,908 |
| 2025-12-11 | 8,100.00 | 8,250.00 | 7,640.00 | 7,890.00 | 7,890.00 | 1,319,225 |
| 2025-12-10 | 7,380.00 | 7,400.00 | 7,190.00 | 7,330.00 | 7,330.00 | 150,587 |
| 2025-12-09 | 7,360.00 | 7,400.00 | 7,050.00 | 7,340.00 | 7,340.00 | 356,915 |
| 2025-12-08 | 7,840.00 | 7,860.00 | 7,300.00 | 7,350.00 | 7,350.00 | 262,853 |
| 2025-12-05 | 7,690.00 | 7,720.00 | 7,450.00 | 7,700.00 | 7,700.00 | 108,696 |
| 2025-12-04 | 7,930.00 | 8,040.00 | 7,570.00 | 7,630.00 | 7,630.00 | 213,536 |
| 2025-12-03 | 7,440.00 | 7,830.00 | 7,350.00 | 7,790.00 | 7,790.00 | 281,687 |
| 2025-12-02 | 7,130.00 | 7,400.00 | 7,090.00 | 7,330.00 | 7,330.00 | 124,452 |
| 2025-12-01 | 7,260.00 | 7,260.00 | 7,000.00 | 7,200.00 | 7,200.00 | 109,236 |
| 2025-11-28 | 6,790.00 | 7,190.00 | 6,670.00 | 7,020.00 | 7,020.00 | 103,121 |
| 2025-11-27 | 6,630.00 | 6,800.00 | 6,450.00 | 6,730.00 | 6,730.00 | 59,571 |
| 2025-11-26 | 6,320.00 | 6,550.00 | 6,210.00 | 6,540.00 | 6,540.00 | 44,461 |
| 2025-11-25 | 6,270.00 | 6,350.00 | 6,210.00 | 6,270.00 | 6,270.00 | 22,733 |
| 2025-11-24 | 6,280.00 | 6,410.00 | 6,200.00 | 6,230.00 | 6,230.00 | 37,270 |
| 2025-11-21 | 6,350.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | 42,174 |
| 2025-11-20 | 6,370.00 | 6,560.00 | 6,370.00 | 6,480.00 | 6,480.00 | 24,747 |
| 2025-11-19 | 6,450.00 | 6,560.00 | 6,220.00 | 6,360.00 | 6,360.00 | 42,864 |
| 2025-11-18 | 6,740.00 | 6,890.00 | 6,470.00 | 6,470.00 | 6,470.00 | 110,064 |
| 2025-11-17 | 7,050.00 | 7,060.00 | 6,840.00 | 6,840.00 | 6,840.00 | 50,015 |
| 2025-11-14 | 7,010.00 | 7,170.00 | 6,960.00 | 6,970.00 | 6,970.00 | 60,648 |
| 2025-11-13 | 7,190.00 | 7,410.00 | 7,040.00 | 7,150.00 | 7,150.00 | 154,513 |
| 2025-11-12 | 6,890.00 | 7,140.00 | 6,770.00 | 7,050.00 | 7,050.00 | 80,711 |
| 2025-11-11 | 6,960.00 | 7,000.00 | 6,480.00 | 6,750.00 | 6,750.00 | 55,039 |
| 2025-11-10 | 6,630.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 61,278 |
| 2025-11-07 | 6,810.00 | 6,940.00 | 6,670.00 | 6,710.00 | 6,710.00 | 76,559 |
| 2025-11-06 | 7,050.00 | 7,100.00 | 6,660.00 | 6,970.00 | 6,970.00 | 78,735 |
| 2025-11-05 | 7,260.00 | 7,260.00 | 6,900.00 | 7,030.00 | 7,030.00 | 94,643 |
| 2025-11-04 | 7,100.00 | 7,250.00 | 6,990.00 | 7,180.00 | 7,180.00 | 90,098 |
| 2025-11-03 | 7,200.00 | 7,210.00 | 7,010.00 | 7,020.00 | 7,020.00 | 77,180 |
| 2025-10-31 | 7,150.00 | 7,200.00 | 7,090.00 | 7,120.00 | 7,120.00 | 42,221 |
| 2025-10-30 | 7,400.00 | 7,400.00 | 7,100.00 | 7,110.00 | 7,110.00 | 98,003 |
| 2025-10-29 | 7,530.00 | 7,580.00 | 7,400.00 | 7,400.00 | 7,400.00 | 96,245 |
| 2025-10-28 | 7,700.00 | 7,700.00 | 7,480.00 | 7,500.00 | 7,500.00 | 98,260 |
| 2025-10-27 | 7,370.00 | 7,900.00 | 7,350.00 | 7,740.00 | 7,740.00 | 561,469 |
| 2025-10-24 | 7,320.00 | 7,330.00 | 7,030.00 | 7,280.00 | 7,280.00 | 67,196 |
| 2025-10-23 | 7,150.00 | 7,360.00 | 7,100.00 | 7,320.00 | 7,320.00 | 70,752 |
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.