GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8,970.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 178,952 |
| 2025-07-21 | 9,050.00 | 9,050.00 | 8,910.00 | 8,910.00 | 8,910.00 | 97,250 |
| 2025-07-18 | 9,100.00 | 9,170.00 | 8,960.00 | 9,000.00 | 9,000.00 | 143,436 |
| 2025-07-17 | 9,130.00 | 9,180.00 | 8,920.00 | 9,120.00 | 9,120.00 | 172,691 |
| 2025-07-16 | 9,200.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,140.00 | 173,134 |
| 2025-07-15 | 9,320.00 | 9,440.00 | 9,190.00 | 9,220.00 | 9,220.00 | 439,570 |
| 2025-07-14 | 9,160.00 | 9,200.00 | 8,910.00 | 8,920.00 | 8,920.00 | 232,759 |
| 2025-07-11 | 8,930.00 | 9,470.00 | 8,770.00 | 9,220.00 | 9,220.00 | 1,086,526 |
| 2025-07-10 | 8,760.00 | 9,130.00 | 8,660.00 | 8,800.00 | 8,800.00 | 276,031 |
| 2025-07-09 | 8,800.00 | 8,840.00 | 8,700.00 | 8,730.00 | 8,730.00 | 123,582 |
| 2025-07-08 | 8,950.00 | 8,950.00 | 8,730.00 | 8,740.00 | 8,740.00 | 178,605 |
| 2025-07-07 | 8,920.00 | 9,090.00 | 8,800.00 | 8,860.00 | 8,860.00 | 215,561 |
| 2025-07-04 | 9,120.00 | 9,680.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1,393,428 |
| 2025-07-03 | 8,900.00 | 8,940.00 | 8,740.00 | 8,770.00 | 8,770.00 | 151,650 |
| 2025-07-02 | 9,080.00 | 9,080.00 | 8,650.00 | 8,720.00 | 8,720.00 | 257,764 |
| 2025-07-01 | 9,050.00 | 9,130.00 | 9,010.00 | 9,030.00 | 9,030.00 | 162,705 |
| 2025-06-30 | 9,390.00 | 9,420.00 | 9,020.00 | 9,050.00 | 9,050.00 | 625,971 |
| 2025-06-27 | 9,670.00 | 9,680.00 | 9,300.00 | 9,300.00 | 9,300.00 | 740,732 |
| 2025-06-26 | 9,500.00 | 9,980.00 | 9,410.00 | 9,680.00 | 9,680.00 | 2,749,967 |
| 2025-06-25 | 9,630.00 | 9,800.00 | 9,320.00 | 9,320.00 | 9,320.00 | 921,901 |
| 2025-06-24 | 9,930.00 | 10,160.00 | 9,550.00 | 9,620.00 | 9,620.00 | 1,595,656 |
| 2025-06-23 | 10,000.00 | 10,250.00 | 9,730.00 | 9,800.00 | 9,800.00 | 1,949,815 |
| 2025-06-20 | 9,320.00 | 10,900.00 | 9,150.00 | 10,130.00 | 10,130.00 | 15,044,589 |
| 2025-06-19 | 9,930.00 | 10,420.00 | 9,320.00 | 9,360.00 | 9,360.00 | 4,544,627 |
| 2025-06-18 | 9,330.00 | 9,630.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1,369,596 |
| 2025-06-17 | 9,630.00 | 10,080.00 | 9,250.00 | 9,300.00 | 9,300.00 | 3,493,910 |
| 2025-06-16 | 9,570.00 | 9,730.00 | 9,200.00 | 9,280.00 | 9,280.00 | 2,013,128 |
| 2025-06-13 | 10,740.00 | 10,780.00 | 9,510.00 | 9,820.00 | 9,820.00 | 3,162,294 |
| 2025-06-12 | 11,600.00 | 11,810.00 | 10,710.00 | 10,810.00 | 10,810.00 | 6,956,881 |
← NewerPage 6 of 6 · 329 trading days
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.