Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20,900.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 190,988 |
| 2024-07-26 | 20,700.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,900.00 | 131,075 |
| 2024-07-25 | 20,400.00 | 21,400.00 | 20,300.00 | 20,750.00 | 20,750.00 | 222,175 |
| 2024-07-24 | 21,150.00 | 21,450.00 | 20,750.00 | 20,900.00 | 20,900.00 | 190,688 |
| 2024-07-23 | 20,900.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 171,990 |
| 2024-07-22 | 21,250.00 | 21,350.00 | 20,200.00 | 20,800.00 | 20,800.00 | 318,292 |
| 2024-07-19 | 21,600.00 | 21,700.00 | 21,000.00 | 21,100.00 | 21,100.00 | 326,266 |
| 2024-07-18 | 21,800.00 | 22,050.00 | 21,300.00 | 21,650.00 | 21,650.00 | 265,985 |
| 2024-07-17 | 22,050.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 302,083 |
| 2024-07-16 | 22,400.00 | 22,550.00 | 22,000.00 | 22,050.00 | 22,050.00 | 283,326 |
| 2024-07-15 | 22,900.00 | 23,350.00 | 22,450.00 | 22,500.00 | 22,500.00 | 221,960 |
| 2024-07-12 | 22,000.00 | 23,550.00 | 21,900.00 | 22,800.00 | 22,800.00 | 538,554 |
| 2024-07-11 | 22,850.00 | 22,850.00 | 22,000.00 | 22,150.00 | 22,150.00 | 369,489 |
| 2024-07-10 | 22,950.00 | 24,250.00 | 22,350.00 | 22,850.00 | 22,850.00 | 871,180 |
| 2024-07-09 | 22,050.00 | 22,800.00 | 21,400.00 | 22,600.00 | 22,600.00 | 502,382 |
| 2024-07-08 | 22,550.00 | 22,650.00 | 21,800.00 | 21,900.00 | 21,900.00 | 364,560 |
| 2024-07-05 | 22,050.00 | 22,500.00 | 21,700.00 | 22,300.00 | 22,300.00 | 458,886 |
| 2024-07-04 | 23,600.00 | 23,650.00 | 21,700.00 | 21,700.00 | 21,700.00 | 736,021 |
| 2024-07-03 | 23,100.00 | 23,650.00 | 22,500.00 | 23,400.00 | 23,400.00 | 412,033 |
| 2024-07-02 | 24,700.00 | 24,700.00 | 22,550.00 | 23,000.00 | 23,000.00 | 719,093 |
| 2024-07-01 | 24,600.00 | 25,100.00 | 23,800.00 | 24,400.00 | 24,400.00 | 526,090 |
| 2024-06-28 | 24,100.00 | 24,650.00 | 23,750.00 | 24,300.00 | 24,300.00 | 508,793 |
| 2024-06-27 | 22,050.00 | 24,700.00 | 22,050.00 | 24,350.00 | 24,350.00 | 1,260,406 |
| 2024-06-26 | 21,750.00 | 22,600.00 | 21,550.00 | 22,100.00 | 22,100.00 | 307,164 |
| 2024-06-25 | 22,750.00 | 23,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 807,195 |
| 2024-06-24 | 24,350.00 | 24,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | 679,418 |
| 2024-06-21 | 22,100.00 | 25,800.00 | 21,800.00 | 23,750.00 | 23,750.00 | 2,571,227 |
| 2024-06-20 | 21,050.00 | 22,500.00 | 20,900.00 | 21,850.00 | 21,850.00 | 439,487 |
| 2024-06-19 | 20,900.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | 294,375 |
| 2024-06-18 | 21,700.00 | 21,900.00 | 20,600.00 | 21,050.00 | 21,050.00 | 638,784 |
| 2024-06-17 | 22,700.00 | 23,100.00 | 21,800.00 | 21,850.00 | 21,850.00 | 456,882 |
| 2024-06-14 | 24,000.00 | 26,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | 2,051,883 |
| 2024-06-13 | 21,900.00 | 23,600.00 | 21,300.00 | 23,400.00 | 23,400.00 | 756,853 |
| 2024-06-12 | 21,750.00 | 22,850.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1,384,769 |
| 2024-06-11 | 20,050.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 245,895 |
| 2024-06-10 | 20,500.00 | 20,850.00 | 19,830.00 | 20,000.00 | 20,000.00 | 287,047 |
| 2024-06-07 | 20,150.00 | 20,600.00 | 19,950.00 | 20,500.00 | 20,500.00 | 196,712 |
| 2024-06-05 | 20,300.00 | 20,750.00 | 19,800.00 | 19,950.00 | 19,950.00 | 256,473 |
| 2024-06-04 | 20,500.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 164,744 |
| 2024-06-03 | 20,150.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,550.00 | 142,184 |
| 2024-05-31 | 20,500.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | 155,593 |
| 2024-05-30 | 20,500.00 | 21,200.00 | 20,300.00 | 20,500.00 | 20,500.00 | 228,335 |
| 2024-05-29 | 20,200.00 | 21,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 552,234 |
| 2024-05-28 | 19,670.00 | 20,050.00 | 19,380.00 | 19,780.00 | 19,780.00 | 168,755 |
| 2024-05-27 | 20,550.00 | 20,700.00 | 19,020.00 | 19,550.00 | 19,550.00 | 397,727 |
| 2024-05-24 | 20,000.00 | 21,150.00 | 20,000.00 | 20,550.00 | 20,550.00 | 182,853 |
| 2024-05-23 | 20,700.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 146,905 |
| 2024-05-22 | 19,230.00 | 21,450.00 | 19,230.00 | 20,850.00 | 20,850.00 | 541,486 |
| 2024-05-21 | 19,060.00 | 19,560.00 | 18,910.00 | 19,210.00 | 19,210.00 | 189,337 |
| 2024-05-20 | 20,000.00 | 20,100.00 | 18,580.00 | 18,920.00 | 18,920.00 | 457,614 |
| 2024-05-17 | 20,350.00 | 20,500.00 | 19,910.00 | 20,150.00 | 20,150.00 | 205,237 |
| 2024-05-16 | 19,940.00 | 20,950.00 | 19,630.00 | 20,500.00 | 20,500.00 | 267,850 |
| 2024-05-14 | 19,450.00 | 20,050.00 | 19,150.00 | 19,930.00 | 19,930.00 | 235,731 |
| 2024-05-13 | 21,150.00 | 21,150.00 | 17,500.00 | 19,640.00 | 19,640.00 | 997,706 |
| 2024-05-10 | 21,050.00 | 22,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 274,354 |
| 2024-05-09 | 21,050.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 202,554 |
| 2024-05-08 | 21,650.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 176,241 |
| 2024-05-07 | 21,300.00 | 21,900.00 | 21,100.00 | 21,700.00 | 21,700.00 | 254,313 |
| 2024-05-03 | 21,050.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 300,618 |
| 2024-05-02 | 21,900.00 | 22,100.00 | 21,000.00 | 21,150.00 | 21,150.00 | 477,128 |
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.