Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 16,410.00 | 16,930.00 | 15,300.00 | 16,800.00 | 16,800.00 | 634,040 |
| 2023-11-03 | 16,360.00 | 16,360.00 | 15,580.00 | 16,100.00 | 16,100.00 | 359,503 |
| 2023-11-02 | 15,050.00 | 16,210.00 | 14,950.00 | 16,210.00 | 16,210.00 | 553,024 |
| 2023-11-01 | 14,570.00 | 15,070.00 | 14,490.00 | 14,700.00 | 14,700.00 | 214,068 |
| 2023-10-31 | 15,020.00 | 15,070.00 | 14,390.00 | 14,470.00 | 14,470.00 | 300,681 |
| 2023-10-30 | 15,350.00 | 15,350.00 | 14,220.00 | 14,850.00 | 14,850.00 | 413,283 |
| 2023-10-27 | 15,170.00 | 15,580.00 | 14,900.00 | 15,370.00 | 15,370.00 | 224,587 |
| 2023-10-26 | 15,130.00 | 15,470.00 | 14,820.00 | 15,040.00 | 15,040.00 | 323,218 |
| 2023-10-25 | 16,600.00 | 16,600.00 | 15,640.00 | 15,650.00 | 15,650.00 | 258,107 |
| 2023-10-24 | 16,190.00 | 16,520.00 | 15,650.00 | 16,500.00 | 16,500.00 | 245,553 |
| 2023-10-23 | 15,520.00 | 16,100.00 | 15,520.00 | 15,960.00 | 15,960.00 | 266,693 |
| 2023-10-20 | 16,010.00 | 16,260.00 | 15,520.00 | 15,870.00 | 15,870.00 | 456,524 |
| 2023-10-19 | 16,900.00 | 17,120.00 | 16,330.00 | 16,370.00 | 16,370.00 | 419,209 |
| 2023-10-18 | 17,890.00 | 18,070.00 | 17,250.00 | 17,380.00 | 17,380.00 | 303,657 |
| 2023-10-17 | 18,070.00 | 18,350.00 | 17,500.00 | 17,750.00 | 17,750.00 | 230,207 |
| 2023-10-16 | 18,050.00 | 18,140.00 | 17,400.00 | 17,880.00 | 17,880.00 | 456,997 |
| 2023-10-13 | 19,410.00 | 19,420.00 | 18,040.00 | 18,290.00 | 18,290.00 | 491,192 |
| 2023-10-12 | 19,290.00 | 19,970.00 | 19,220.00 | 19,410.00 | 19,410.00 | 283,013 |
| 2023-10-11 | 19,120.00 | 19,750.00 | 19,100.00 | 19,270.00 | 19,270.00 | 208,159 |
| 2023-10-10 | 19,890.00 | 20,200.00 | 18,970.00 | 19,000.00 | 19,000.00 | 395,971 |
| 2023-10-06 | 18,510.00 | 20,100.00 | 18,510.00 | 19,760.00 | 19,760.00 | 338,122 |
| 2023-10-05 | 19,780.00 | 20,100.00 | 18,860.00 | 18,910.00 | 18,910.00 | 384,555 |
| 2023-10-04 | 20,250.00 | 20,300.00 | 19,250.00 | 19,380.00 | 19,380.00 | 552,105 |
| 2023-09-27 | 20,050.00 | 21,350.00 | 20,050.00 | 20,700.00 | 20,700.00 | 470,081 |
| 2023-09-26 | 20,900.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,500.00 | 315,191 |
| 2023-09-25 | 21,650.00 | 22,000.00 | 20,750.00 | 21,000.00 | 21,000.00 | 468,081 |
| 2023-09-22 | 21,600.00 | 22,200.00 | 20,000.00 | 22,100.00 | 22,100.00 | 360,876 |
| 2023-09-21 | 22,350.00 | 23,100.00 | 22,100.00 | 22,200.00 | 22,200.00 | 320,653 |
| 2023-09-20 | 22,800.00 | 23,000.00 | 21,950.00 | 22,400.00 | 22,400.00 | 451,320 |
| 2023-09-19 | 23,600.00 | 23,700.00 | 22,600.00 | 22,800.00 | 22,800.00 | 394,167 |
| 2023-09-18 | 24,300.00 | 24,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | 548,975 |
| 2023-09-15 | 23,100.00 | 24,950.00 | 22,950.00 | 24,850.00 | 24,850.00 | 730,805 |
| 2023-09-14 | 22,950.00 | 23,550.00 | 22,450.00 | 23,000.00 | 23,000.00 | 513,954 |
| 2023-09-13 | 23,450.00 | 24,400.00 | 22,800.00 | 22,950.00 | 22,950.00 | 479,237 |
| 2023-09-12 | 25,800.00 | 25,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | 904,312 |
| 2023-09-11 | 24,750.00 | 26,850.00 | 24,750.00 | 25,800.00 | 25,800.00 | 1,372,862 |
| 2023-09-08 | 23,500.00 | 25,250.00 | 23,050.00 | 25,100.00 | 25,100.00 | 1,190,626 |
| 2023-09-07 | 24,200.00 | 24,600.00 | 22,500.00 | 23,200.00 | 23,200.00 | 1,003,279 |
| 2023-09-06 | 23,200.00 | 24,550.00 | 22,550.00 | 23,850.00 | 23,850.00 | 1,091,187 |
| 2023-09-05 | 22,450.00 | 23,400.00 | 21,950.00 | 23,100.00 | 23,100.00 | 930,199 |
| 2023-09-04 | 25,700.00 | 25,700.00 | 21,750.00 | 23,000.00 | 23,000.00 | 2,253,002 |
| 2023-09-01 | 25,800.00 | 26,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 1,044,886 |
| 2023-08-31 | 26,000.00 | 26,900.00 | 25,550.00 | 25,800.00 | 25,800.00 | 1,114,505 |
| 2023-08-30 | 24,800.00 | 26,500.00 | 24,500.00 | 26,300.00 | 26,300.00 | 1,391,859 |
| 2023-08-29 | 24,300.00 | 24,850.00 | 23,550.00 | 24,400.00 | 24,400.00 | 944,877 |
| 2023-08-28 | 24,250.00 | 24,700.00 | 23,300.00 | 24,600.00 | 24,600.00 | 1,033,577 |
| 2023-08-25 | 24,200.00 | 24,800.00 | 23,400.00 | 23,950.00 | 23,950.00 | 950,970 |
| 2023-08-24 | 24,500.00 | 26,000.00 | 24,200.00 | 24,850.00 | 24,850.00 | 1,073,611 |
| 2023-08-23 | 27,100.00 | 27,850.00 | 24,450.00 | 24,900.00 | 24,900.00 | 1,753,080 |
| 2023-08-22 | 25,050.00 | 27,500.00 | 25,050.00 | 26,800.00 | 26,800.00 | 2,302,377 |
| 2023-08-21 | 25,150.00 | 25,900.00 | 22,650.00 | 25,050.00 | 25,050.00 | 2,559,619 |
| 2023-08-18 | 25,200.00 | 27,450.00 | 25,100.00 | 26,950.00 | 26,950.00 | 1,939,491 |
| 2023-08-17 | 28,650.00 | 28,750.00 | 25,600.00 | 26,050.00 | 26,050.00 | 3,016,660 |
| 2023-08-16 | 29,150.00 | 30,500.00 | 27,800.00 | 29,300.00 | 29,300.00 | 3,322,667 |
| 2023-08-14 | 27,350.00 | 30,950.00 | 27,100.00 | 29,050.00 | 29,050.00 | 5,579,552 |
| 2023-08-11 | 21,300.00 | 28,500.00 | 21,200.00 | 26,500.00 | 26,500.00 | 6,095,946 |
| 2023-08-10 | 21,950.00 | 22,550.00 | 21,150.00 | 22,250.00 | 22,250.00 | 1,782,590 |
| 2023-08-09 | 18,860.00 | 22,700.00 | 18,620.00 | 22,350.00 | 22,350.00 | 4,772,307 |
| 2023-08-08 | 18,980.00 | 19,650.00 | 18,240.00 | 19,160.00 | 19,160.00 | 1,411,579 |
| 2023-08-07 | 18,500.00 | 20,000.00 | 18,110.00 | 19,010.00 | 19,010.00 | 3,415,148 |
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.