GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,190.00 | 7,290.00 | 7,090.00 | 7,200.00 | 7,200.00 | 35,607 |
| 2025-10-21 | 7,180.00 | 7,350.00 | 7,150.00 | 7,190.00 | 7,190.00 | 47,898 |
| 2025-10-20 | 7,260.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | 51,620 |
| 2025-10-17 | 7,100.00 | 7,570.00 | 7,070.00 | 7,190.00 | 7,190.00 | 143,481 |
| 2025-10-16 | 7,070.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | 53,256 |
| 2025-10-15 | 6,920.00 | 7,060.00 | 6,920.00 | 7,020.00 | 7,020.00 | 41,182 |
| 2025-10-14 | 7,070.00 | 7,120.00 | 6,900.00 | 6,930.00 | 6,930.00 | 70,500 |
| 2025-10-13 | 7,060.00 | 7,190.00 | 6,910.00 | 7,060.00 | 7,060.00 | 52,193 |
| 2025-10-10 | 7,440.00 | 7,470.00 | 7,180.00 | 7,200.00 | 7,200.00 | 60,778 |
| 2025-10-02 | 7,370.00 | 7,400.00 | 7,290.00 | 7,330.00 | 7,330.00 | 45,244 |
| 2025-10-01 | 7,460.00 | 7,490.00 | 7,290.00 | 7,320.00 | 7,320.00 | 102,726 |
| 2025-09-30 | 7,640.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,560.00 | 38,428 |
| 2025-09-29 | 7,510.00 | 7,660.00 | 7,510.00 | 7,630.00 | 7,630.00 | 26,001 |
| 2025-09-26 | 7,800.00 | 7,830.00 | 7,500.00 | 7,510.00 | 7,510.00 | 72,229 |
| 2025-09-25 | 7,800.00 | 7,950.00 | 7,790.00 | 7,860.00 | 7,860.00 | 90,144 |
| 2025-09-24 | 8,060.00 | 8,090.00 | 7,840.00 | 7,980.00 | 7,980.00 | 79,773 |
| 2025-09-23 | 8,020.00 | 8,210.00 | 7,970.00 | 8,100.00 | 8,100.00 | 101,868 |
| 2025-09-22 | 8,010.00 | 8,050.00 | 7,930.00 | 8,000.00 | 8,000.00 | 69,766 |
| 2025-09-19 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0 |
| 2025-09-18 | 8,160.00 | 8,190.00 | 8,070.00 | 8,090.00 | 8,090.00 | 84,375 |
| 2025-09-17 | 8,320.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,110.00 | 114,187 |
| 2025-09-16 | 8,510.00 | 8,560.00 | 8,280.00 | 8,330.00 | 8,330.00 | 157,804 |
| 2025-09-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,580.00 | 8,580.00 | 410,043 |
| 2025-09-12 | 8,090.00 | 8,130.00 | 7,980.00 | 8,070.00 | 8,070.00 | 73,940 |
| 2025-09-11 | 8,030.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | 43,635 |
| 2025-09-10 | 8,090.00 | 8,120.00 | 7,940.00 | 8,020.00 | 8,020.00 | 52,496 |
| 2025-09-09 | 8,040.00 | 8,120.00 | 7,920.00 | 8,060.00 | 8,060.00 | 72,763 |
| 2025-09-08 | 8,210.00 | 8,210.00 | 7,980.00 | 7,990.00 | 7,990.00 | 51,918 |
| 2025-09-05 | 8,040.00 | 8,260.00 | 7,940.00 | 8,140.00 | 8,140.00 | 141,911 |
| 2025-09-04 | 7,700.00 | 8,000.00 | 7,680.00 | 7,960.00 | 7,960.00 | 128,427 |
| 2025-09-03 | 7,400.00 | 7,750.00 | 7,370.00 | 7,750.00 | 7,750.00 | 72,072 |
| 2025-09-02 | 7,320.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,400.00 | 45,070 |
| 2025-09-01 | 7,530.00 | 7,610.00 | 7,320.00 | 7,360.00 | 7,360.00 | 43,770 |
| 2025-08-29 | 7,680.00 | 7,760.00 | 7,530.00 | 7,600.00 | 7,600.00 | 62,683 |
| 2025-08-28 | 7,680.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | 59,903 |
| 2025-08-27 | 7,750.00 | 7,800.00 | 7,630.00 | 7,720.00 | 7,720.00 | 35,132 |
| 2025-08-26 | 7,750.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,710.00 | 52,233 |
| 2025-08-25 | 7,840.00 | 7,920.00 | 7,770.00 | 7,810.00 | 7,810.00 | 70,340 |
| 2025-08-22 | 7,800.00 | 8,500.00 | 7,690.00 | 7,700.00 | 7,700.00 | 672,926 |
| 2025-08-21 | 7,320.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 50,701 |
| 2025-08-20 | 7,440.00 | 7,460.00 | 7,280.00 | 7,310.00 | 7,310.00 | 84,719 |
| 2025-08-19 | 7,700.00 | 7,780.00 | 7,560.00 | 7,610.00 | 7,610.00 | 63,928 |
| 2025-08-18 | 7,960.00 | 7,960.00 | 7,720.00 | 7,730.00 | 7,730.00 | 43,836 |
| 2025-08-14 | 7,920.00 | 8,010.00 | 7,850.00 | 7,880.00 | 7,880.00 | 29,881 |
| 2025-08-13 | 7,920.00 | 7,930.00 | 7,820.00 | 7,910.00 | 7,910.00 | 43,049 |
| 2025-08-12 | 7,920.00 | 8,040.00 | 7,840.00 | 7,850.00 | 7,850.00 | 41,613 |
| 2025-08-11 | 8,070.00 | 8,070.00 | 7,860.00 | 7,870.00 | 7,870.00 | 63,707 |
| 2025-08-08 | 8,100.00 | 8,110.00 | 8,040.00 | 8,070.00 | 8,070.00 | 34,787 |
| 2025-08-07 | 8,270.00 | 8,270.00 | 8,030.00 | 8,070.00 | 8,070.00 | 66,627 |
| 2025-08-06 | 8,290.00 | 8,400.00 | 8,150.00 | 8,180.00 | 8,180.00 | 74,573 |
| 2025-08-05 | 8,300.00 | 8,460.00 | 8,150.00 | 8,350.00 | 8,350.00 | 189,502 |
| 2025-08-04 | 7,860.00 | 7,950.00 | 7,820.00 | 7,840.00 | 7,840.00 | 44,235 |
| 2025-08-01 | 8,270.00 | 8,270.00 | 7,840.00 | 7,840.00 | 7,840.00 | 157,484 |
| 2025-07-31 | 8,550.00 | 8,550.00 | 8,265.00 | 8,300.00 | 8,300.00 | 132,492 |
| 2025-07-30 | 8,500.00 | 8,580.00 | 8,500.00 | 8,500.00 | 8,500.00 | 58,338 |
| 2025-07-29 | 8,620.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | 53,809 |
| 2025-07-28 | 8,650.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | 60,547 |
| 2025-07-25 | 8,790.00 | 8,790.00 | 8,600.00 | 8,610.00 | 8,610.00 | 88,177 |
| 2025-07-24 | 8,910.00 | 8,910.00 | 8,750.00 | 8,770.00 | 8,770.00 | 94,721 |
| 2025-07-23 | 9,000.00 | 9,050.00 | 8,810.00 | 8,840.00 | 8,840.00 | 123,205 |
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.