Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,340.00 | 9,660.00 | 9,210.00 | 9,660.00 | 9,660.00 | 34,235 |
| 2022-11-14 | 9,450.00 | 9,450.00 | 9,230.00 | 9,370.00 | 9,370.00 | 14,863 |
| 2022-11-11 | 9,120.00 | 9,400.00 | 9,020.00 | 9,350.00 | 9,350.00 | 47,286 |
| 2022-11-10 | 9,090.00 | 9,090.00 | 8,810.00 | 9,020.00 | 9,020.00 | 15,050 |
| 2022-11-09 | 9,110.00 | 9,110.00 | 8,800.00 | 9,000.00 | 9,000.00 | 40,474 |
| 2022-11-08 | 8,930.00 | 9,080.00 | 8,850.00 | 8,990.00 | 8,990.00 | 17,304 |
| 2022-11-07 | 9,180.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,930.00 | 25,714 |
| 2022-11-04 | 9,130.00 | 9,240.00 | 8,880.00 | 9,180.00 | 9,180.00 | 21,003 |
| 2022-11-03 | 9,040.00 | 9,110.00 | 8,860.00 | 9,110.00 | 9,110.00 | 8,323 |
| 2022-11-02 | 8,950.00 | 9,090.00 | 8,860.00 | 9,060.00 | 9,060.00 | 9,946 |
| 2022-11-01 | 8,890.00 | 9,020.00 | 8,850.00 | 8,990.00 | 8,990.00 | 8,676 |
| 2022-10-31 | 9,110.00 | 9,110.00 | 8,920.00 | 9,000.00 | 9,000.00 | 11,746 |
| 2022-10-28 | 8,930.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 18,138 |
| 2022-10-27 | 8,680.00 | 9,020.00 | 8,500.00 | 9,020.00 | 9,020.00 | 38,003 |
| 2022-10-26 | 8,770.00 | 8,770.00 | 8,500.00 | 8,680.00 | 8,680.00 | 10,024 |
| 2022-10-25 | 8,870.00 | 8,870.00 | 8,490.00 | 8,690.00 | 8,690.00 | 18,732 |
| 2022-10-24 | 8,760.00 | 8,900.00 | 8,670.00 | 8,750.00 | 8,750.00 | 20,835 |
| 2022-10-21 | 8,660.00 | 8,830.00 | 8,310.00 | 8,740.00 | 8,740.00 | 20,755 |
| 2022-10-20 | 8,950.00 | 9,000.00 | 8,700.00 | 8,780.00 | 8,780.00 | 15,419 |
| 2022-10-19 | 9,110.00 | 9,200.00 | 8,810.00 | 8,950.00 | 8,950.00 | 23,227 |
| 2022-10-18 | 8,990.00 | 9,150.00 | 8,950.00 | 9,110.00 | 9,110.00 | 26,647 |
| 2022-10-17 | 8,990.00 | 9,000.00 | 8,650.00 | 8,990.00 | 8,990.00 | 14,033 |
| 2022-10-14 | 8,680.00 | 9,040.00 | 8,680.00 | 9,000.00 | 9,000.00 | 18,669 |
| 2022-10-13 | 8,990.00 | 8,990.00 | 8,550.00 | 8,750.00 | 8,750.00 | 23,311 |
| 2022-10-12 | 8,850.00 | 8,950.00 | 8,720.00 | 8,840.00 | 8,840.00 | 13,789 |
| 2022-10-11 | 8,850.00 | 9,160.00 | 8,610.00 | 8,850.00 | 8,850.00 | 26,667 |
| 2022-10-07 | 9,000.00 | 9,190.00 | 8,900.00 | 9,190.00 | 9,190.00 | 17,965 |
| 2022-10-06 | 8,650.00 | 9,100.00 | 8,650.00 | 9,020.00 | 9,020.00 | 35,028 |
| 2022-10-05 | 9,000.00 | 9,000.00 | 8,520.00 | 8,710.00 | 8,710.00 | 44,044 |
| 2022-10-04 | 8,700.00 | 9,000.00 | 8,490.00 | 9,000.00 | 9,000.00 | 48,194 |
| 2022-09-30 | 8,560.00 | 8,820.00 | 8,480.00 | 8,690.00 | 8,690.00 | 39,246 |
| 2022-09-29 | 8,710.00 | 9,040.00 | 8,700.00 | 8,870.00 | 8,870.00 | 64,864 |
| 2022-09-28 | 9,110.00 | 9,130.00 | 8,600.00 | 8,890.00 | 8,890.00 | 49,346 |
| 2022-09-27 | 9,120.00 | 9,330.00 | 8,880.00 | 9,130.00 | 9,130.00 | 59,160 |
| 2022-09-26 | 9,560.00 | 9,690.00 | 8,870.00 | 9,480.00 | 9,480.00 | 119,799 |
| 2022-09-23 | 10,200.00 | 10,450.00 | 9,830.00 | 9,850.00 | 9,850.00 | 66,743 |
| 2022-09-22 | 10,300.00 | 10,300.00 | 9,940.00 | 10,250.00 | 10,250.00 | 65,441 |
| 2022-09-21 | 10,800.00 | 10,800.00 | 10,350.00 | 10,450.00 | 10,450.00 | 29,654 |
| 2022-09-20 | 10,600.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | 23,205 |
| 2022-09-19 | 10,800.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 38,080 |
| 2022-09-16 | 10,900.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 25,724 |
| 2022-09-15 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 18,946 |
| 2022-09-14 | 11,000.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 23,714 |
| 2022-09-13 | 11,050.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | 29,220 |
| 2022-09-08 | 10,700.00 | 11,250.00 | 10,500.00 | 11,200.00 | 11,200.00 | 40,268 |
| 2022-09-07 | 10,750.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,700.00 | 22,670 |
| 2022-09-06 | 10,850.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | 15,201 |
| 2022-09-05 | 11,000.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 29,564 |
| 2022-09-02 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 13,703 |
| 2022-09-01 | 11,300.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 13,713 |
| 2022-08-31 | 11,050.00 | 11,350.00 | 10,850.00 | 11,300.00 | 11,300.00 | 14,788 |
| 2022-08-30 | 10,950.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | 15,905 |
| 2022-08-29 | 10,750.00 | 11,100.00 | 10,600.00 | 11,050.00 | 11,050.00 | 31,738 |
| 2022-08-26 | 11,700.00 | 11,700.00 | 11,200.00 | 11,250.00 | 11,250.00 | 42,481 |
| 2022-08-25 | 11,650.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 25,951 |
| 2022-08-24 | 11,300.00 | 11,750.00 | 11,050.00 | 11,700.00 | 11,700.00 | 47,390 |
| 2022-08-23 | 11,150.00 | 11,350.00 | 10,950.00 | 11,250.00 | 11,250.00 | 32,558 |
| 2022-08-22 | 11,550.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 88,615 |
| 2022-08-19 | 12,000.00 | 12,050.00 | 11,500.00 | 11,600.00 | 11,600.00 | 122,358 |
| 2022-08-18 | 12,250.00 | 12,250.00 | 11,800.00 | 12,150.00 | 12,150.00 | 67,688 |
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.