Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,860.00 | 10,480.00 | 9,780.00 | 10,440.00 | 10,440.00 | 298,827 |
| 2023-02-09 | 9,500.00 | 11,110.00 | 9,500.00 | 9,860.00 | 9,860.00 | 840,213 |
| 2023-02-08 | 9,400.00 | 9,420.00 | 9,300.00 | 9,410.00 | 9,410.00 | 33,735 |
| 2023-02-07 | 9,400.00 | 9,500.00 | 9,330.00 | 9,400.00 | 9,400.00 | 27,805 |
| 2023-02-06 | 9,440.00 | 9,500.00 | 9,360.00 | 9,430.00 | 9,430.00 | 24,934 |
| 2023-02-03 | 9,460.00 | 9,480.00 | 9,310.00 | 9,450.00 | 9,450.00 | 30,703 |
| 2023-02-02 | 9,400.00 | 10,100.00 | 9,300.00 | 9,480.00 | 9,480.00 | 106,301 |
| 2023-02-01 | 9,570.00 | 9,570.00 | 9,360.00 | 9,400.00 | 9,400.00 | 22,796 |
| 2023-01-31 | 9,550.00 | 9,590.00 | 9,420.00 | 9,500.00 | 9,500.00 | 18,231 |
| 2023-01-30 | 9,680.00 | 9,680.00 | 9,490.00 | 9,600.00 | 9,600.00 | 28,685 |
| 2023-01-27 | 9,450.00 | 9,690.00 | 9,260.00 | 9,650.00 | 9,650.00 | 43,170 |
| 2023-01-26 | 9,500.00 | 9,550.00 | 9,270.00 | 9,450.00 | 9,450.00 | 30,515 |
| 2023-01-25 | 9,490.00 | 9,560.00 | 9,390.00 | 9,500.00 | 9,500.00 | 23,259 |
| 2023-01-20 | 9,060.00 | 9,470.00 | 9,050.00 | 9,470.00 | 9,470.00 | 33,825 |
| 2023-01-19 | 9,070.00 | 9,160.00 | 8,970.00 | 9,150.00 | 9,150.00 | 31,225 |
| 2023-01-18 | 9,070.00 | 9,090.00 | 8,940.00 | 9,080.00 | 9,080.00 | 21,587 |
| 2023-01-17 | 9,100.00 | 9,120.00 | 8,940.00 | 9,070.00 | 9,070.00 | 21,840 |
| 2023-01-16 | 9,080.00 | 9,150.00 | 9,040.00 | 9,120.00 | 9,120.00 | 19,843 |
| 2023-01-13 | 9,180.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 18,105 |
| 2023-01-12 | 9,190.00 | 9,210.00 | 9,060.00 | 9,180.00 | 9,180.00 | 15,941 |
| 2023-01-11 | 9,080.00 | 9,170.00 | 9,000.00 | 9,170.00 | 9,170.00 | 20,648 |
| 2023-01-10 | 9,080.00 | 9,100.00 | 8,950.00 | 9,080.00 | 9,080.00 | 14,881 |
| 2023-01-09 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 21,033 |
| 2023-01-06 | 8,660.00 | 8,890.00 | 8,560.00 | 8,890.00 | 8,890.00 | 17,124 |
| 2023-01-05 | 8,700.00 | 8,780.00 | 8,580.00 | 8,660.00 | 8,660.00 | 13,771 |
| 2023-01-04 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 33,193 |
| 2023-01-03 | 8,740.00 | 8,740.00 | 8,380.00 | 8,560.00 | 8,560.00 | 14,300 |
| 2023-01-02 | 8,790.00 | 8,860.00 | 8,520.00 | 8,610.00 | 8,610.00 | 17,520 |
| 2022-12-29 | 8,890.00 | 8,890.00 | 8,600.00 | 8,790.00 | 8,790.00 | 12,004 |
| 2022-12-28 | 8,830.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,800.00 | 8,411 |
| 2022-12-27 | 8,930.00 | 8,930.00 | 8,740.00 | 8,830.00 | 8,830.00 | 15,163 |
| 2022-12-26 | 8,770.00 | 8,890.00 | 8,660.00 | 8,840.00 | 8,840.00 | 15,678 |
| 2022-12-23 | 8,780.00 | 8,860.00 | 8,440.00 | 8,690.00 | 8,690.00 | 39,041 |
| 2022-12-22 | 9,040.00 | 9,070.00 | 8,890.00 | 8,980.00 | 8,980.00 | 12,764 |
| 2022-12-21 | 9,100.00 | 9,100.00 | 8,940.00 | 9,040.00 | 9,040.00 | 7,892 |
| 2022-12-20 | 9,010.00 | 9,090.00 | 8,940.00 | 9,080.00 | 9,080.00 | 14,078 |
| 2022-12-19 | 9,290.00 | 9,290.00 | 9,060.00 | 9,150.00 | 9,150.00 | 13,829 |
| 2022-12-16 | 9,100.00 | 9,270.00 | 9,010.00 | 9,250.00 | 9,250.00 | 20,582 |
| 2022-12-15 | 9,190.00 | 9,210.00 | 9,100.00 | 9,160.00 | 9,160.00 | 9,376 |
| 2022-12-14 | 9,070.00 | 9,220.00 | 9,000.00 | 9,190.00 | 9,190.00 | 15,609 |
| 2022-12-13 | 9,070.00 | 9,070.00 | 8,970.00 | 9,020.00 | 9,020.00 | 4,568 |
| 2022-12-12 | 9,140.00 | 9,140.00 | 8,900.00 | 9,020.00 | 9,020.00 | 6,693 |
| 2022-12-09 | 9,160.00 | 9,160.00 | 9,000.00 | 9,060.00 | 9,060.00 | 6,343 |
| 2022-12-08 | 9,100.00 | 9,100.00 | 8,870.00 | 9,040.00 | 9,040.00 | 13,045 |
| 2022-12-07 | 8,980.00 | 9,100.00 | 8,890.00 | 9,060.00 | 9,060.00 | 8,576 |
| 2022-12-06 | 9,150.00 | 9,230.00 | 8,900.00 | 9,060.00 | 9,060.00 | 22,782 |
| 2022-12-05 | 9,150.00 | 9,190.00 | 9,050.00 | 9,170.00 | 9,170.00 | 23,765 |
| 2022-12-02 | 9,140.00 | 9,230.00 | 8,890.00 | 9,180.00 | 9,180.00 | 31,824 |
| 2022-12-01 | 9,100.00 | 9,150.00 | 8,950.00 | 9,040.00 | 9,040.00 | 20,985 |
| 2022-11-30 | 9,050.00 | 9,080.00 | 8,930.00 | 9,080.00 | 9,080.00 | 11,425 |
| 2022-11-29 | 8,940.00 | 9,090.00 | 8,890.00 | 9,050.00 | 9,050.00 | 14,979 |
| 2022-11-28 | 9,130.00 | 9,140.00 | 8,960.00 | 9,050.00 | 9,050.00 | 10,656 |
| 2022-11-25 | 9,360.00 | 9,360.00 | 9,050.00 | 9,130.00 | 9,130.00 | 16,872 |
| 2022-11-24 | 9,150.00 | 9,350.00 | 9,110.00 | 9,350.00 | 9,350.00 | 16,871 |
| 2022-11-23 | 9,130.00 | 9,270.00 | 9,110.00 | 9,170.00 | 9,170.00 | 9,603 |
| 2022-11-22 | 9,030.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | 59,543 |
| 2022-11-21 | 9,550.00 | 9,550.00 | 9,170.00 | 9,230.00 | 9,230.00 | 16,852 |
| 2022-11-18 | 9,610.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,550.00 | 15,401 |
| 2022-11-17 | 9,890.00 | 9,890.00 | 9,500.00 | 9,580.00 | 9,580.00 | 13,293 |
| 2022-11-16 | 9,690.00 | 9,780.00 | 9,450.00 | 9,750.00 | 9,750.00 | 15,653 |
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.