Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 17,500.00 | 17,840.00 | 17,130.00 | 17,320.00 | 17,320.00 | 444,828 |
| 2024-01-31 | 18,850.00 | 18,870.00 | 17,770.00 | 17,810.00 | 17,810.00 | 533,289 |
| 2024-01-30 | 19,000.00 | 19,550.00 | 18,390.00 | 18,890.00 | 18,890.00 | 447,375 |
| 2024-01-29 | 19,280.00 | 19,450.00 | 18,630.00 | 18,790.00 | 18,790.00 | 429,534 |
| 2024-01-26 | 18,250.00 | 19,640.00 | 18,250.00 | 19,290.00 | 19,290.00 | 521,118 |
| 2024-01-25 | 19,200.00 | 19,200.00 | 18,390.00 | 18,420.00 | 18,420.00 | 500,017 |
| 2024-01-24 | 20,550.00 | 20,700.00 | 18,640.00 | 19,190.00 | 19,190.00 | 1,099,564 |
| 2024-01-23 | 21,050.00 | 21,450.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1,031,553 |
| 2024-01-22 | 20,800.00 | 21,650.00 | 20,450.00 | 21,150.00 | 21,150.00 | 484,049 |
| 2024-01-19 | 21,900.00 | 22,150.00 | 20,550.00 | 21,150.00 | 21,150.00 | 539,504 |
| 2024-01-18 | 19,890.00 | 22,050.00 | 19,890.00 | 21,500.00 | 21,500.00 | 955,480 |
| 2024-01-17 | 20,800.00 | 21,000.00 | 19,800.00 | 19,890.00 | 19,890.00 | 836,296 |
| 2024-01-16 | 21,650.00 | 22,100.00 | 20,300.00 | 21,200.00 | 21,200.00 | 1,226,656 |
| 2024-01-15 | 21,850.00 | 23,050.00 | 21,200.00 | 21,900.00 | 21,900.00 | 1,093,069 |
| 2024-01-12 | 24,200.00 | 24,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 990,946 |
| 2024-01-11 | 25,250.00 | 27,150.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1,235,858 |
| 2024-01-10 | 27,200.00 | 27,950.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,284,682 |
| 2024-01-09 | 26,600.00 | 27,600.00 | 25,100.00 | 27,500.00 | 27,500.00 | 1,041,229 |
| 2024-01-08 | 23,700.00 | 27,450.00 | 23,200.00 | 26,500.00 | 26,500.00 | 2,499,758 |
| 2024-01-05 | 22,950.00 | 23,350.00 | 21,950.00 | 22,300.00 | 22,300.00 | 488,371 |
| 2024-01-04 | 22,900.00 | 23,350.00 | 22,100.00 | 22,800.00 | 22,800.00 | 626,833 |
| 2024-01-03 | 23,300.00 | 24,200.00 | 22,600.00 | 23,450.00 | 23,450.00 | 823,825 |
| 2024-01-02 | 21,000.00 | 23,450.00 | 20,450.00 | 23,450.00 | 23,450.00 | 1,249,524 |
| 2023-12-28 | 20,450.00 | 21,600.00 | 19,700.00 | 20,600.00 | 20,600.00 | 857,508 |
| 2023-12-27 | 20,300.00 | 21,150.00 | 19,720.00 | 20,150.00 | 20,150.00 | 617,898 |
| 2023-12-26 | 19,670.00 | 21,600.00 | 19,670.00 | 20,100.00 | 20,100.00 | 1,235,133 |
| 2023-12-22 | 18,440.00 | 19,950.00 | 18,120.00 | 19,610.00 | 19,610.00 | 1,067,683 |
| 2023-12-21 | 16,950.00 | 19,290.00 | 16,950.00 | 18,320.00 | 18,320.00 | 2,316,470 |
| 2023-12-20 | 16,920.00 | 17,360.00 | 16,710.00 | 16,910.00 | 16,910.00 | 334,394 |
| 2023-12-19 | 16,700.00 | 16,870.00 | 16,200.00 | 16,820.00 | 16,820.00 | 258,267 |
| 2023-12-18 | 16,280.00 | 17,100.00 | 16,240.00 | 16,690.00 | 16,690.00 | 571,445 |
| 2023-12-15 | 15,850.00 | 16,160.00 | 15,630.00 | 16,060.00 | 16,060.00 | 213,536 |
| 2023-12-14 | 15,590.00 | 16,390.00 | 15,590.00 | 15,900.00 | 15,900.00 | 361,956 |
| 2023-12-13 | 15,810.00 | 15,830.00 | 15,370.00 | 15,480.00 | 15,480.00 | 282,666 |
| 2023-12-12 | 16,550.00 | 16,560.00 | 15,770.00 | 15,830.00 | 15,830.00 | 431,658 |
| 2023-12-11 | 16,830.00 | 16,900.00 | 16,470.00 | 16,550.00 | 16,550.00 | 247,862 |
| 2023-12-08 | 16,830.00 | 16,950.00 | 16,470.00 | 16,760.00 | 16,760.00 | 284,288 |
| 2023-12-07 | 17,150.00 | 17,380.00 | 16,750.00 | 16,770.00 | 16,770.00 | 443,145 |
| 2023-12-06 | 16,680.00 | 17,170.00 | 16,350.00 | 17,030.00 | 17,030.00 | 348,023 |
| 2023-12-05 | 16,640.00 | 17,400.00 | 16,320.00 | 16,410.00 | 16,410.00 | 610,934 |
| 2023-12-04 | 17,020.00 | 17,020.00 | 16,270.00 | 16,270.00 | 16,270.00 | 436,352 |
| 2023-12-01 | 16,790.00 | 17,500.00 | 16,380.00 | 16,960.00 | 16,960.00 | 384,165 |
| 2023-11-30 | 16,460.00 | 16,710.00 | 16,010.00 | 16,690.00 | 16,690.00 | 267,814 |
| 2023-11-29 | 16,670.00 | 16,960.00 | 16,320.00 | 16,450.00 | 16,450.00 | 304,717 |
| 2023-11-28 | 16,250.00 | 16,970.00 | 15,810.00 | 16,780.00 | 16,780.00 | 478,087 |
| 2023-11-27 | 17,370.00 | 17,380.00 | 16,230.00 | 16,310.00 | 16,310.00 | 531,593 |
| 2023-11-24 | 18,630.00 | 18,890.00 | 17,250.00 | 17,300.00 | 17,300.00 | 967,709 |
| 2023-11-23 | 15,980.00 | 18,500.00 | 15,850.00 | 18,000.00 | 18,000.00 | 1,469,302 |
| 2023-11-22 | 15,850.00 | 16,110.00 | 15,720.00 | 15,850.00 | 15,850.00 | 190,268 |
| 2023-11-21 | 16,280.00 | 16,320.00 | 15,850.00 | 16,020.00 | 16,020.00 | 205,879 |
| 2023-11-20 | 15,900.00 | 16,300.00 | 15,670.00 | 16,170.00 | 16,170.00 | 228,903 |
| 2023-11-17 | 16,180.00 | 16,270.00 | 15,650.00 | 15,770.00 | 15,770.00 | 244,090 |
| 2023-11-16 | 16,060.00 | 16,220.00 | 15,720.00 | 16,090.00 | 16,090.00 | 255,035 |
| 2023-11-15 | 15,610.00 | 16,290.00 | 15,300.00 | 16,220.00 | 16,220.00 | 451,853 |
| 2023-11-14 | 15,360.00 | 15,750.00 | 15,190.00 | 15,360.00 | 15,360.00 | 253,246 |
| 2023-11-13 | 15,190.00 | 15,780.00 | 15,160.00 | 15,280.00 | 15,280.00 | 322,768 |
| 2023-11-10 | 15,500.00 | 15,500.00 | 14,590.00 | 15,090.00 | 15,090.00 | 464,655 |
| 2023-11-09 | 16,770.00 | 16,770.00 | 15,640.00 | 15,650.00 | 15,650.00 | 406,960 |
| 2023-11-08 | 16,500.00 | 17,170.00 | 16,450.00 | 16,800.00 | 16,800.00 | 368,157 |
| 2023-11-07 | 16,650.00 | 17,360.00 | 16,230.00 | 16,380.00 | 16,380.00 | 427,154 |
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.