Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 12,800.00 | 12,850.00 | 12,050.00 | 12,150.00 | 12,150.00 | 139,047 |
| 2022-08-16 | 12,700.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 50,911 |
| 2022-08-12 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 104,276 |
| 2022-08-11 | 13,000.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | 53,217 |
| 2022-08-10 | 12,900.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,950.00 | 49,948 |
| 2022-08-09 | 13,050.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,900.00 | 61,294 |
| 2022-08-08 | 13,000.00 | 13,350.00 | 12,800.00 | 13,000.00 | 13,000.00 | 46,379 |
| 2022-08-05 | 13,000.00 | 13,300.00 | 12,950.00 | 13,150.00 | 13,150.00 | 39,334 |
| 2022-08-04 | 12,850.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 35,319 |
| 2022-08-03 | 13,000.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | 41,687 |
| 2022-08-02 | 12,650.00 | 13,200.00 | 12,600.00 | 13,100.00 | 13,100.00 | 76,607 |
| 2022-08-01 | 12,600.00 | 12,700.00 | 12,400.00 | 12,650.00 | 12,650.00 | 46,613 |
| 2022-07-29 | 12,800.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | 49,309 |
| 2022-07-28 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 29,706 |
| 2022-07-27 | 13,000.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | 56,288 |
| 2022-07-26 | 13,100.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 32,226 |
| 2022-07-25 | 13,250.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 46,725 |
| 2022-07-22 | 12,950.00 | 13,450.00 | 12,900.00 | 13,300.00 | 13,300.00 | 112,272 |
| 2022-07-21 | 13,100.00 | 13,250.00 | 13,050.00 | 13,050.00 | 13,050.00 | 35,949 |
| 2022-07-20 | 13,300.00 | 13,550.00 | 13,150.00 | 13,150.00 | 13,150.00 | 77,032 |
| 2022-07-19 | 13,350.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | 84,511 |
| 2022-07-18 | 13,450.00 | 13,750.00 | 13,050.00 | 13,450.00 | 13,450.00 | 157,099 |
| 2022-07-15 | 13,350.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 174,999 |
| 2022-07-14 | 13,350.00 | 13,650.00 | 13,000.00 | 13,400.00 | 13,400.00 | 112,462 |
| 2022-07-13 | 14,050.00 | 14,200.00 | 13,400.00 | 13,400.00 | 13,400.00 | 248,245 |
| 2022-07-12 | 13,300.00 | 14,600.00 | 13,250.00 | 14,150.00 | 14,150.00 | 808,138 |
| 2022-07-11 | 13,400.00 | 13,650.00 | 13,100.00 | 13,550.00 | 13,550.00 | 81,302 |
| 2022-07-08 | 13,700.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 115,799 |
| 2022-07-07 | 13,850.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 72,852 |
| 2022-07-06 | 13,600.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,850.00 | 120,692 |
| 2022-07-05 | 13,950.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,750.00 | 74,361 |
| 2022-07-04 | 13,950.00 | 14,000.00 | 13,000.00 | 13,800.00 | 13,800.00 | 185,173 |
| 2022-07-01 | 13,750.00 | 14,350.00 | 13,600.00 | 13,900.00 | 13,900.00 | 275,427 |
| 2022-06-30 | 13,600.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | 98,769 |
| 2022-06-29 | 13,500.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 45,454 |
| 2022-06-28 | 13,600.00 | 14,000.00 | 13,450.00 | 13,750.00 | 13,750.00 | 118,895 |
| 2022-06-27 | 13,850.00 | 13,900.00 | 13,350.00 | 13,650.00 | 13,650.00 | 114,820 |
| 2022-06-24 | 13,200.00 | 14,050.00 | 13,150.00 | 13,800.00 | 13,800.00 | 197,686 |
| 2022-06-23 | 13,350.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 98,046 |
| 2022-06-22 | 13,300.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 73,121 |
| 2022-06-21 | 12,800.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 47,885 |
| 2022-06-20 | 13,500.00 | 13,800.00 | 12,800.00 | 12,900.00 | 12,900.00 | 116,558 |
| 2022-06-17 | 13,450.00 | 13,750.00 | 13,200.00 | 13,500.00 | 13,500.00 | 61,748 |
| 2022-06-16 | 13,900.00 | 14,200.00 | 13,600.00 | 13,850.00 | 13,850.00 | 149,919 |
| 2022-06-15 | 13,500.00 | 13,900.00 | 13,250.00 | 13,850.00 | 13,850.00 | 140,939 |
| 2022-06-14 | 12,800.00 | 13,950.00 | 12,700.00 | 13,500.00 | 13,500.00 | 147,781 |
| 2022-06-13 | 13,600.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | 119,770 |
| 2022-06-10 | 13,850.00 | 14,350.00 | 13,700.00 | 13,950.00 | 13,950.00 | 205,810 |
| 2022-06-09 | 12,950.00 | 13,950.00 | 12,900.00 | 13,850.00 | 13,850.00 | 281,849 |
| 2022-06-08 | 12,800.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | 104,944 |
| 2022-06-07 | 12,900.00 | 13,000.00 | 12,550.00 | 12,750.00 | 12,750.00 | 98,759 |
| 2022-06-03 | 12,700.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 59,709 |
| 2022-06-02 | 12,500.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 49,595 |
| 2022-05-31 | 12,650.00 | 12,650.00 | 12,300.00 | 12,550.00 | 12,550.00 | 34,712 |
| 2022-05-30 | 12,450.00 | 12,600.00 | 12,350.00 | 12,600.00 | 12,600.00 | 34,240 |
| 2022-05-27 | 12,350.00 | 12,500.00 | 12,100.00 | 12,450.00 | 12,450.00 | 73,341 |
| 2022-05-26 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 51,762 |
| 2022-05-25 | 12,200.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 42,986 |
| 2022-05-24 | 12,500.00 | 12,550.00 | 12,100.00 | 12,300.00 | 12,300.00 | 41,562 |
| 2022-05-23 | 12,650.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | 58,992 |
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.