Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22,000.00 | 22,700.00 | 22,000.00 | 22,100.00 | 22,100.00 | 241,068 |
| 2024-04-29 | 22,300.00 | 22,700.00 | 21,950.00 | 22,250.00 | 22,250.00 | 188,180 |
| 2024-04-26 | 22,850.00 | 23,250.00 | 22,250.00 | 22,350.00 | 22,350.00 | 255,989 |
| 2024-04-25 | 23,200.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | 216,843 |
| 2024-04-24 | 23,150.00 | 23,850.00 | 22,800.00 | 23,600.00 | 23,600.00 | 347,596 |
| 2024-04-23 | 22,950.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,550.00 | 313,437 |
| 2024-04-22 | 22,750.00 | 23,750.00 | 22,600.00 | 22,800.00 | 22,800.00 | 315,057 |
| 2024-04-19 | 22,350.00 | 23,650.00 | 22,100.00 | 23,150.00 | 23,150.00 | 462,227 |
| 2024-04-18 | 21,750.00 | 22,750.00 | 21,750.00 | 22,600.00 | 22,600.00 | 239,687 |
| 2024-04-17 | 22,650.00 | 23,100.00 | 21,950.00 | 21,950.00 | 21,950.00 | 344,732 |
| 2024-04-16 | 23,500.00 | 23,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | 583,664 |
| 2024-04-15 | 24,800.00 | 25,500.00 | 23,500.00 | 24,050.00 | 24,050.00 | 761,088 |
| 2024-04-12 | 23,300.00 | 25,100.00 | 22,650.00 | 24,800.00 | 24,800.00 | 760,264 |
| 2024-04-11 | 22,700.00 | 23,850.00 | 22,600.00 | 23,250.00 | 23,250.00 | 324,688 |
| 2024-04-09 | 22,100.00 | 23,200.00 | 21,750.00 | 23,200.00 | 23,200.00 | 326,647 |
| 2024-04-08 | 23,350.00 | 23,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | 443,450 |
| 2024-04-05 | 22,500.00 | 24,800.00 | 22,000.00 | 23,200.00 | 23,200.00 | 1,013,067 |
| 2024-04-04 | 24,200.00 | 24,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 908,634 |
| 2024-04-03 | 19,610.00 | 26,150.00 | 19,550.00 | 23,500.00 | 23,500.00 | 4,507,236 |
| 2024-04-02 | 21,300.00 | 21,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | 738,989 |
| 2024-04-01 | 22,400.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | 270,997 |
| 2024-03-29 | 21,800.00 | 22,300.00 | 21,400.00 | 22,150.00 | 22,150.00 | 286,416 |
| 2024-03-28 | 23,300.00 | 23,750.00 | 21,850.00 | 21,850.00 | 21,850.00 | 489,191 |
| 2024-03-27 | 23,950.00 | 24,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 456,426 |
| 2024-03-26 | 22,800.00 | 24,150.00 | 22,300.00 | 23,900.00 | 23,900.00 | 675,824 |
| 2024-03-25 | 22,650.00 | 23,700.00 | 22,050.00 | 22,800.00 | 22,800.00 | 505,715 |
| 2024-03-22 | 22,700.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | 344,432 |
| 2024-03-21 | 22,550.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 393,126 |
| 2024-03-20 | 21,250.00 | 24,450.00 | 21,250.00 | 22,900.00 | 22,900.00 | 1,383,476 |
| 2024-03-19 | 21,200.00 | 21,550.00 | 20,750.00 | 21,150.00 | 21,150.00 | 224,333 |
| 2024-03-18 | 21,400.00 | 21,700.00 | 20,800.00 | 21,500.00 | 21,500.00 | 425,377 |
| 2024-03-15 | 22,200.00 | 22,500.00 | 20,550.00 | 21,600.00 | 21,600.00 | 892,565 |
| 2024-03-14 | 23,550.00 | 23,900.00 | 22,650.00 | 22,750.00 | 22,750.00 | 343,867 |
| 2024-03-13 | 23,850.00 | 23,900.00 | 22,350.00 | 23,900.00 | 23,900.00 | 473,358 |
| 2024-03-12 | 23,700.00 | 24,050.00 | 22,700.00 | 23,550.00 | 23,550.00 | 445,452 |
| 2024-03-11 | 22,950.00 | 24,550.00 | 22,600.00 | 23,650.00 | 23,650.00 | 830,599 |
| 2024-03-08 | 21,650.00 | 22,900.00 | 21,500.00 | 22,400.00 | 22,400.00 | 334,107 |
| 2024-03-07 | 22,500.00 | 23,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | 543,685 |
| 2024-03-06 | 21,100.00 | 22,250.00 | 20,850.00 | 21,950.00 | 21,950.00 | 309,472 |
| 2024-03-05 | 21,300.00 | 21,950.00 | 20,950.00 | 21,600.00 | 21,600.00 | 333,050 |
| 2024-03-04 | 22,400.00 | 22,450.00 | 20,950.00 | 21,400.00 | 21,400.00 | 533,009 |
| 2024-02-29 | 21,550.00 | 23,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | 571,667 |
| 2024-02-28 | 20,700.00 | 22,150.00 | 20,450.00 | 21,800.00 | 21,800.00 | 584,038 |
| 2024-02-27 | 20,400.00 | 21,350.00 | 19,970.00 | 20,200.00 | 20,200.00 | 480,304 |
| 2024-02-26 | 21,400.00 | 21,650.00 | 20,400.00 | 20,400.00 | 20,400.00 | 481,818 |
| 2024-02-23 | 22,700.00 | 22,800.00 | 21,100.00 | 21,400.00 | 21,400.00 | 643,469 |
| 2024-02-22 | 20,100.00 | 22,350.00 | 19,690.00 | 22,250.00 | 22,250.00 | 1,225,708 |
| 2024-02-21 | 19,900.00 | 20,450.00 | 19,370.00 | 20,050.00 | 20,050.00 | 552,657 |
| 2024-02-20 | 18,230.00 | 21,750.00 | 18,230.00 | 20,250.00 | 20,250.00 | 1,998,002 |
| 2024-02-19 | 18,450.00 | 18,500.00 | 18,000.00 | 18,190.00 | 18,190.00 | 229,892 |
| 2024-02-16 | 18,120.00 | 18,500.00 | 18,030.00 | 18,380.00 | 18,380.00 | 238,178 |
| 2024-02-15 | 18,710.00 | 18,750.00 | 17,570.00 | 18,110.00 | 18,110.00 | 560,315 |
| 2024-02-14 | 18,790.00 | 19,310.00 | 18,780.00 | 19,000.00 | 19,000.00 | 292,258 |
| 2024-02-13 | 18,640.00 | 19,430.00 | 18,550.00 | 19,400.00 | 19,400.00 | 339,402 |
| 2024-02-08 | 18,300.00 | 18,790.00 | 17,600.00 | 18,640.00 | 18,640.00 | 247,284 |
| 2024-02-07 | 17,430.00 | 18,400.00 | 17,290.00 | 18,140.00 | 18,140.00 | 301,645 |
| 2024-02-06 | 17,180.00 | 17,600.00 | 16,740.00 | 17,600.00 | 17,600.00 | 282,123 |
| 2024-02-05 | 17,670.00 | 17,810.00 | 16,860.00 | 17,180.00 | 17,180.00 | 424,843 |
| 2024-02-02 | 17,600.00 | 17,830.00 | 17,350.00 | 17,720.00 | 17,720.00 | 281,993 |
| 2024-02-01 | 17,500.00 | 17,840.00 | 17,130.00 | 17,320.00 | 17,320.00 | 444,828 |
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.