GC Genome Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,540.00 | 9,580.00 | 8,510.00 | 9,230.00 | 9,230.00 | 840,846 |
| 2026-10-15 | 8,440.00 | 8,860.00 | 8,120.00 | 8,460.00 | 8,460.00 | 631,720 |
| 2026-10-14 | 9,500.00 | 9,600.00 | 8,810.00 | 8,850.00 | 8,850.00 | 558,704 |
| 2026-10-13 | 9,600.00 | 9,800.00 | 9,030.00 | 9,580.00 | 9,580.00 | 724,339 |
| 2026-10-12 | 9,890.00 | 10,480.00 | 9,850.00 | 9,970.00 | 9,970.00 | 909,278 |
| 2026-10-08 | 10,010.00 | 10,130.00 | 9,560.00 | 9,870.00 | 9,870.00 | 520,447 |
| 2026-10-07 | 9,890.00 | 10,380.00 | 9,010.00 | 10,140.00 | 10,140.00 | 1,047,932 |
| 2026-10-06 | 9,030.00 | 10,340.00 | 9,030.00 | 10,200.00 | 10,200.00 | 2,106,698 |
| 2026-10-02 | 9,270.00 | 9,320.00 | 8,590.00 | 8,880.00 | 8,880.00 | 579,018 |
| 2026-10-01 | 8,700.00 | 9,450.00 | 8,700.00 | 9,270.00 | 9,270.00 | 1,013,287 |
| 2026-09-30 | 8,680.00 | 8,920.00 | 8,250.00 | 8,660.00 | 8,660.00 | 718,763 |
| 2026-09-29 | 8,680.00 | 8,880.00 | 8,510.00 | 8,760.00 | 8,760.00 | 680,668 |
| 2026-09-28 | 8,210.00 | 8,880.00 | 8,210.00 | 8,670.00 | 8,670.00 | 1,030,282 |
| 2026-09-23 | 7,300.00 | 8,350.00 | 7,120.00 | 8,180.00 | 8,180.00 | 1,188,856 |
| 2026-09-22 | 6,850.00 | 7,480.00 | 6,710.00 | 7,290.00 | 7,290.00 | 808,005 |
| 2026-09-21 | 6,850.00 | 6,880.00 | 6,580.00 | 6,770.00 | 6,770.00 | 82,408 |
| 2026-09-18 | 7,010.00 | 7,010.00 | 6,710.00 | 6,900.00 | 6,900.00 | 148,168 |
| 2026-09-17 | 6,690.00 | 7,190.00 | 6,590.00 | 7,000.00 | 7,000.00 | 437,733 |
| 2026-09-16 | 6,090.00 | 6,870.00 | 6,030.00 | 6,730.00 | 6,730.00 | 675,709 |
| 2026-09-15 | 5,960.00 | 6,160.00 | 5,880.00 | 6,060.00 | 6,060.00 | 62,315 |
| 2026-09-14 | 5,820.00 | 6,100.00 | 5,730.00 | 6,010.00 | 6,010.00 | 73,063 |
| 2026-09-11 | 5,900.00 | 5,990.00 | 5,750.00 | 5,820.00 | 5,820.00 | 50,170 |
| 2026-09-10 | 6,020.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,940.00 | 119,011 |
| 2026-09-09 | 5,500.00 | 6,080.00 | 5,400.00 | 6,020.00 | 6,020.00 | 174,628 |
| 2026-09-08 | 5,460.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,500.00 | 103,104 |
| 2026-09-07 | 5,510.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | 25,728 |
| 2026-09-04 | 5,420.00 | 5,540.00 | 5,420.00 | 5,510.00 | 5,510.00 | 25,766 |
| 2026-09-03 | 5,630.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,420.00 | 110,479 |
| 2026-09-02 | 5,890.00 | 5,890.00 | 5,620.00 | 5,630.00 | 5,630.00 | 45,383 |
| 2026-09-01 | 5,920.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | 32,139 |
| 2026-08-31 | 5,840.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,920.00 | 69,081 |
| 2026-08-28 | 5,600.00 | 5,970.00 | 5,520.00 | 5,970.00 | 5,970.00 | 90,451 |
| 2026-08-27 | 5,510.00 | 6,000.00 | 5,510.00 | 5,600.00 | 5,600.00 | 134,911 |
| 2026-08-26 | 5,310.00 | 5,660.00 | 5,310.00 | 5,550.00 | 5,550.00 | 73,154 |
| 2026-08-25 | 5,320.00 | 5,390.00 | 5,120.00 | 5,310.00 | 5,310.00 | 79,966 |
| 2026-08-24 | 5,390.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | 52,970 |
| 2026-08-21 | 5,790.00 | 5,790.00 | 5,350.00 | 5,390.00 | 5,390.00 | 107,965 |
| 2026-08-20 | 5,770.00 | 6,050.00 | 5,710.00 | 5,820.00 | 5,820.00 | 279,372 |
| 2026-08-19 | 5,510.00 | 5,900.00 | 5,400.00 | 5,690.00 | 5,690.00 | 230,986 |
| 2026-08-18 | 5,600.00 | 5,780.00 | 5,410.00 | 5,560.00 | 5,560.00 | 137,447 |
| 2026-08-14 | 5,690.00 | 5,750.00 | 5,510.00 | 5,620.00 | 5,620.00 | 63,872 |
| 2026-08-13 | 5,640.00 | 5,860.00 | 5,560.00 | 5,690.00 | 5,690.00 | 159,270 |
| 2026-08-12 | 5,600.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | 77,371 |
| 2026-08-11 | 5,470.00 | 5,650.00 | 5,370.00 | 5,610.00 | 5,610.00 | 96,991 |
| 2026-08-10 | 5,220.00 | 5,470.00 | 5,110.00 | 5,470.00 | 5,470.00 | 130,329 |
| 2026-08-07 | 5,250.00 | 5,340.00 | 5,090.00 | 5,230.00 | 5,230.00 | 29,666 |
| 2026-08-06 | 5,210.00 | 5,340.00 | 5,050.00 | 5,240.00 | 5,240.00 | 37,983 |
| 2026-08-05 | 5,110.00 | 5,410.00 | 5,110.00 | 5,230.00 | 5,230.00 | 135,985 |
| 2026-08-04 | 4,865.00 | 5,130.00 | 4,865.00 | 5,100.00 | 5,100.00 | 133,142 |
| 2026-08-03 | 4,690.00 | 4,935.00 | 4,520.00 | 4,865.00 | 4,865.00 | 94,842 |
| 2026-07-31 | 4,395.00 | 4,650.00 | 4,320.00 | 4,600.00 | 4,600.00 | 115,910 |
| 2026-07-30 | 4,300.00 | 4,500.00 | 4,180.00 | 4,310.00 | 4,310.00 | 197,406 |
| 2026-07-29 | 4,700.00 | 4,820.00 | 4,100.00 | 4,360.00 | 4,360.00 | 144,142 |
| 2026-07-28 | 4,830.00 | 4,915.00 | 4,600.00 | 4,745.00 | 4,745.00 | 65,662 |
| 2026-07-27 | 5,080.00 | 5,300.00 | 4,935.00 | 4,985.00 | 4,985.00 | 139,628 |
| 2026-07-24 | 5,180.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | 55,623 |
| 2026-07-23 | 4,875.00 | 5,250.00 | 4,810.00 | 5,220.00 | 5,220.00 | 127,330 |
| 2026-07-22 | 5,150.00 | 5,180.00 | 4,770.00 | 4,890.00 | 4,890.00 | 130,226 |
| 2026-07-21 | 4,705.00 | 5,130.00 | 4,510.00 | 5,130.00 | 5,130.00 | 178,267 |
| 2026-07-20 | 4,695.00 | 5,290.00 | 4,605.00 | 4,740.00 | 4,740.00 | 330,081 |
Page 1 of 1 · 60 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.