Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,810.00 | 13,250.00 | 12,600.00 | 13,100.00 | 13,100.00 | 235,541 |
| 2023-05-09 | 12,890.00 | 12,930.00 | 12,430.00 | 12,700.00 | 12,700.00 | 110,523 |
| 2023-05-08 | 13,390.00 | 13,420.00 | 12,770.00 | 12,770.00 | 12,770.00 | 160,712 |
| 2023-05-04 | 13,000.00 | 13,420.00 | 12,950.00 | 13,200.00 | 13,200.00 | 227,342 |
| 2023-05-03 | 13,150.00 | 13,190.00 | 12,860.00 | 13,140.00 | 13,140.00 | 145,894 |
| 2023-05-02 | 12,710.00 | 13,280.00 | 12,420.00 | 13,170.00 | 13,170.00 | 410,399 |
| 2023-04-28 | 12,700.00 | 13,090.00 | 12,360.00 | 12,930.00 | 12,930.00 | 259,732 |
| 2023-04-27 | 12,500.00 | 13,250.00 | 12,470.00 | 12,780.00 | 12,780.00 | 526,337 |
| 2023-04-26 | 12,300.00 | 12,690.00 | 12,170.00 | 12,260.00 | 12,260.00 | 236,148 |
| 2023-04-25 | 12,000.00 | 12,420.00 | 11,840.00 | 12,190.00 | 12,190.00 | 288,541 |
| 2023-04-24 | 12,900.00 | 12,950.00 | 11,830.00 | 12,090.00 | 12,090.00 | 738,205 |
| 2023-04-21 | 13,920.00 | 13,990.00 | 12,910.00 | 13,370.00 | 13,370.00 | 482,002 |
| 2023-04-20 | 13,750.00 | 14,080.00 | 13,610.00 | 13,840.00 | 13,840.00 | 767,440 |
| 2023-04-19 | 13,190.00 | 13,810.00 | 13,130.00 | 13,650.00 | 13,650.00 | 732,363 |
| 2023-04-18 | 13,800.00 | 13,920.00 | 12,910.00 | 12,990.00 | 12,990.00 | 771,241 |
| 2023-04-17 | 14,490.00 | 14,720.00 | 13,960.00 | 14,020.00 | 14,020.00 | 1,030,890 |
| 2023-04-14 | 14,500.00 | 14,650.00 | 13,570.00 | 13,840.00 | 13,840.00 | 1,265,221 |
| 2023-04-13 | 14,800.00 | 14,920.00 | 13,470.00 | 14,500.00 | 14,500.00 | 1,348,797 |
| 2023-04-12 | 13,310.00 | 15,470.00 | 13,300.00 | 15,210.00 | 15,210.00 | 2,718,797 |
| 2023-04-11 | 12,130.00 | 13,170.00 | 11,830.00 | 12,980.00 | 12,980.00 | 874,986 |
| 2023-04-10 | 12,680.00 | 12,680.00 | 11,680.00 | 12,020.00 | 12,020.00 | 344,804 |
| 2023-04-07 | 12,630.00 | 12,790.00 | 12,040.00 | 12,220.00 | 12,220.00 | 197,016 |
| 2023-04-06 | 13,050.00 | 13,230.00 | 12,160.00 | 12,460.00 | 12,460.00 | 398,501 |
| 2023-04-05 | 11,800.00 | 12,970.00 | 11,440.00 | 12,730.00 | 12,730.00 | 1,030,393 |
| 2023-04-04 | 10,950.00 | 11,470.00 | 10,870.00 | 11,430.00 | 11,430.00 | 116,675 |
| 2023-04-03 | 11,310.00 | 11,320.00 | 10,900.00 | 10,950.00 | 10,950.00 | 128,840 |
| 2023-03-31 | 11,790.00 | 11,800.00 | 11,350.00 | 11,490.00 | 11,490.00 | 93,220 |
| 2023-03-30 | 11,600.00 | 12,200.00 | 11,320.00 | 11,750.00 | 11,750.00 | 186,017 |
| 2023-03-29 | 11,990.00 | 11,990.00 | 11,300.00 | 11,380.00 | 11,380.00 | 152,431 |
| 2023-03-28 | 12,400.00 | 12,410.00 | 11,930.00 | 11,990.00 | 11,990.00 | 60,722 |
| 2023-03-27 | 12,270.00 | 12,660.00 | 11,790.00 | 12,220.00 | 12,220.00 | 95,884 |
| 2023-03-24 | 11,480.00 | 12,220.00 | 11,310.00 | 12,190.00 | 12,190.00 | 117,484 |
| 2023-03-23 | 11,750.00 | 11,950.00 | 11,420.00 | 11,480.00 | 11,480.00 | 192,488 |
| 2023-03-22 | 11,440.00 | 11,740.00 | 11,240.00 | 11,430.00 | 11,430.00 | 89,059 |
| 2023-03-21 | 11,320.00 | 11,580.00 | 11,180.00 | 11,440.00 | 11,440.00 | 154,042 |
| 2023-03-20 | 11,350.00 | 11,780.00 | 10,980.00 | 11,320.00 | 11,320.00 | 155,575 |
| 2023-03-17 | 10,550.00 | 11,400.00 | 10,530.00 | 11,320.00 | 11,320.00 | 239,974 |
| 2023-03-16 | 11,250.00 | 11,250.00 | 10,140.00 | 10,680.00 | 10,680.00 | 273,634 |
| 2023-03-15 | 11,940.00 | 12,160.00 | 10,920.00 | 11,260.00 | 11,260.00 | 262,001 |
| 2023-03-14 | 12,550.00 | 12,550.00 | 11,490.00 | 11,780.00 | 11,780.00 | 248,640 |
| 2023-03-13 | 12,770.00 | 12,880.00 | 12,110.00 | 12,640.00 | 12,640.00 | 162,858 |
| 2023-03-10 | 13,210.00 | 13,300.00 | 12,840.00 | 13,050.00 | 13,050.00 | 104,311 |
| 2023-03-09 | 13,110.00 | 13,670.00 | 12,680.00 | 13,450.00 | 13,450.00 | 157,953 |
| 2023-03-08 | 13,290.00 | 13,390.00 | 12,730.00 | 13,110.00 | 13,110.00 | 217,649 |
| 2023-03-07 | 13,050.00 | 13,890.00 | 13,040.00 | 13,520.00 | 13,520.00 | 293,152 |
| 2023-03-06 | 13,400.00 | 13,450.00 | 12,700.00 | 13,230.00 | 13,230.00 | 537,015 |
| 2023-03-03 | 12,050.00 | 12,750.00 | 12,000.00 | 12,700.00 | 12,700.00 | 138,456 |
| 2023-03-02 | 11,800.00 | 12,270.00 | 11,580.00 | 12,160.00 | 12,160.00 | 116,862 |
| 2023-02-28 | 11,900.00 | 12,690.00 | 11,870.00 | 12,270.00 | 12,270.00 | 291,862 |
| 2023-02-27 | 11,400.00 | 11,830.00 | 11,200.00 | 11,790.00 | 11,790.00 | 81,461 |
| 2023-02-24 | 11,790.00 | 11,790.00 | 11,330.00 | 11,500.00 | 11,500.00 | 91,148 |
| 2023-02-23 | 11,770.00 | 12,040.00 | 11,410.00 | 11,690.00 | 11,690.00 | 224,285 |
| 2023-02-22 | 10,610.00 | 11,860.00 | 10,400.00 | 11,680.00 | 11,680.00 | 537,110 |
| 2023-02-21 | 10,140.00 | 10,850.00 | 10,060.00 | 10,850.00 | 10,850.00 | 241,481 |
| 2023-02-20 | 10,140.00 | 10,160.00 | 9,920.00 | 10,140.00 | 10,140.00 | 57,694 |
| 2023-02-17 | 9,970.00 | 10,100.00 | 9,900.00 | 10,090.00 | 10,090.00 | 39,778 |
| 2023-02-16 | 9,940.00 | 10,100.00 | 9,920.00 | 10,080.00 | 10,080.00 | 66,088 |
| 2023-02-15 | 9,930.00 | 10,100.00 | 9,670.00 | 10,050.00 | 10,050.00 | 86,235 |
| 2023-02-14 | 10,100.00 | 10,170.00 | 9,810.00 | 9,930.00 | 9,930.00 | 139,225 |
| 2023-02-13 | 10,390.00 | 10,390.00 | 10,030.00 | 10,280.00 | 10,280.00 | 121,021 |
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.