Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 18,030.00 | 18,750.00 | 16,910.00 | 17,980.00 | 17,980.00 | 2,724,259 |
| 2023-08-03 | 15,390.00 | 18,000.00 | 15,260.00 | 17,470.00 | 17,470.00 | 5,702,617 |
| 2023-08-02 | 15,350.00 | 15,400.00 | 14,400.00 | 14,500.00 | 14,500.00 | 649,650 |
| 2023-08-01 | 15,980.00 | 16,330.00 | 15,600.00 | 15,700.00 | 15,700.00 | 403,278 |
| 2023-07-31 | 15,800.00 | 16,440.00 | 15,420.00 | 15,840.00 | 15,840.00 | 552,755 |
| 2023-07-28 | 15,110.00 | 15,670.00 | 14,830.00 | 15,370.00 | 15,370.00 | 477,490 |
| 2023-07-27 | 14,820.00 | 15,450.00 | 14,460.00 | 14,590.00 | 14,590.00 | 458,791 |
| 2023-07-26 | 15,130.00 | 15,240.00 | 14,070.00 | 14,300.00 | 14,300.00 | 693,159 |
| 2023-07-25 | 16,200.00 | 16,290.00 | 15,270.00 | 15,270.00 | 15,270.00 | 526,625 |
| 2023-07-24 | 16,870.00 | 17,190.00 | 15,730.00 | 16,200.00 | 16,200.00 | 725,170 |
| 2023-07-21 | 16,700.00 | 17,940.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1,120,173 |
| 2023-07-20 | 15,170.00 | 17,440.00 | 15,120.00 | 17,050.00 | 17,050.00 | 2,077,899 |
| 2023-07-19 | 14,970.00 | 15,230.00 | 14,530.00 | 14,910.00 | 14,910.00 | 462,577 |
| 2023-07-18 | 15,230.00 | 15,340.00 | 14,800.00 | 14,990.00 | 14,990.00 | 373,991 |
| 2023-07-17 | 14,510.00 | 15,380.00 | 13,980.00 | 15,240.00 | 15,240.00 | 712,142 |
| 2023-07-14 | 14,400.00 | 15,100.00 | 14,160.00 | 14,350.00 | 14,350.00 | 661,171 |
| 2023-07-13 | 13,980.00 | 14,600.00 | 13,770.00 | 14,220.00 | 14,220.00 | 656,603 |
| 2023-07-12 | 13,760.00 | 13,810.00 | 13,090.00 | 13,770.00 | 13,770.00 | 789,689 |
| 2023-07-11 | 13,690.00 | 14,120.00 | 13,460.00 | 13,750.00 | 13,750.00 | 438,559 |
| 2023-07-10 | 14,300.00 | 14,300.00 | 13,550.00 | 13,650.00 | 13,650.00 | 489,417 |
| 2023-07-07 | 14,630.00 | 15,020.00 | 14,200.00 | 14,320.00 | 14,320.00 | 402,540 |
| 2023-07-06 | 15,500.00 | 15,530.00 | 14,650.00 | 14,900.00 | 14,900.00 | 697,554 |
| 2023-07-05 | 15,590.00 | 15,820.00 | 15,150.00 | 15,410.00 | 15,410.00 | 497,571 |
| 2023-07-04 | 15,180.00 | 16,690.00 | 14,840.00 | 15,590.00 | 15,590.00 | 1,632,299 |
| 2023-07-03 | 14,530.00 | 15,400.00 | 14,230.00 | 15,190.00 | 15,190.00 | 954,960 |
| 2023-06-30 | 15,390.00 | 15,870.00 | 14,160.00 | 14,350.00 | 14,350.00 | 1,499,738 |
| 2023-06-29 | 14,490.00 | 18,040.00 | 13,960.00 | 16,100.00 | 16,100.00 | 7,679,811 |
| 2023-06-28 | 14,360.00 | 14,510.00 | 13,880.00 | 13,880.00 | 13,880.00 | 539,975 |
| 2023-06-27 | 14,530.00 | 15,090.00 | 14,270.00 | 14,600.00 | 14,600.00 | 866,556 |
| 2023-06-26 | 14,180.00 | 14,640.00 | 13,340.00 | 14,600.00 | 14,600.00 | 1,390,750 |
| 2023-06-23 | 11,990.00 | 14,250.00 | 11,900.00 | 13,950.00 | 13,950.00 | 1,860,891 |
| 2023-06-22 | 12,050.00 | 12,160.00 | 11,730.00 | 11,970.00 | 11,970.00 | 145,972 |
| 2023-06-21 | 11,820.00 | 12,520.00 | 11,700.00 | 11,970.00 | 11,970.00 | 344,577 |
| 2023-06-20 | 11,900.00 | 11,950.00 | 11,600.00 | 11,820.00 | 11,820.00 | 220,622 |
| 2023-06-19 | 12,300.00 | 12,350.00 | 11,780.00 | 11,900.00 | 11,900.00 | 435,300 |
| 2023-06-16 | 12,700.00 | 12,770.00 | 12,510.00 | 12,540.00 | 12,540.00 | 138,439 |
| 2023-06-15 | 12,690.00 | 12,890.00 | 12,520.00 | 12,670.00 | 12,670.00 | 118,967 |
| 2023-06-14 | 13,060.00 | 13,090.00 | 12,660.00 | 12,800.00 | 12,800.00 | 168,418 |
| 2023-06-13 | 12,890.00 | 13,470.00 | 12,820.00 | 13,020.00 | 13,020.00 | 386,153 |
| 2023-06-12 | 12,840.00 | 12,990.00 | 12,520.00 | 12,560.00 | 12,560.00 | 207,523 |
| 2023-06-09 | 12,850.00 | 13,170.00 | 12,700.00 | 12,840.00 | 12,840.00 | 202,851 |
| 2023-06-08 | 12,940.00 | 13,070.00 | 12,700.00 | 12,820.00 | 12,820.00 | 178,824 |
| 2023-06-07 | 13,240.00 | 13,240.00 | 12,640.00 | 12,760.00 | 12,760.00 | 476,951 |
| 2023-06-05 | 13,700.00 | 13,700.00 | 13,050.00 | 13,280.00 | 13,280.00 | 379,168 |
| 2023-06-02 | 14,170.00 | 14,170.00 | 13,550.00 | 13,600.00 | 13,600.00 | 270,797 |
| 2023-06-01 | 13,670.00 | 14,270.00 | 13,490.00 | 14,110.00 | 14,110.00 | 409,485 |
| 2023-05-31 | 13,650.00 | 14,090.00 | 13,420.00 | 13,640.00 | 13,640.00 | 339,777 |
| 2023-05-30 | 14,050.00 | 14,060.00 | 13,370.00 | 13,650.00 | 13,650.00 | 283,571 |
| 2023-05-26 | 14,180.00 | 14,180.00 | 13,440.00 | 13,950.00 | 13,950.00 | 387,700 |
| 2023-05-25 | 13,710.00 | 14,210.00 | 13,670.00 | 14,100.00 | 14,100.00 | 485,335 |
| 2023-05-24 | 13,500.00 | 14,200.00 | 13,350.00 | 13,800.00 | 13,800.00 | 814,615 |
| 2023-05-23 | 12,340.00 | 13,390.00 | 12,220.00 | 13,390.00 | 13,390.00 | 531,361 |
| 2023-05-22 | 12,330.00 | 12,450.00 | 12,090.00 | 12,310.00 | 12,310.00 | 159,563 |
| 2023-05-19 | 12,260.00 | 12,500.00 | 11,870.00 | 12,330.00 | 12,330.00 | 268,715 |
| 2023-05-18 | 12,520.00 | 12,680.00 | 12,200.00 | 12,260.00 | 12,260.00 | 142,372 |
| 2023-05-17 | 12,320.00 | 12,870.00 | 12,310.00 | 12,570.00 | 12,570.00 | 173,616 |
| 2023-05-16 | 12,690.00 | 12,940.00 | 12,430.00 | 12,590.00 | 12,590.00 | 147,683 |
| 2023-05-15 | 12,790.00 | 12,930.00 | 12,600.00 | 12,780.00 | 12,780.00 | 113,522 |
| 2023-05-12 | 13,100.00 | 13,150.00 | 12,790.00 | 12,870.00 | 12,870.00 | 144,401 |
| 2023-05-11 | 13,180.00 | 13,630.00 | 12,990.00 | 13,190.00 | 13,190.00 | 211,975 |
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.