Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,750.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | 132,082 |
| 2022-05-19 | 12,300.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 67,317 |
| 2022-05-18 | 12,800.00 | 13,000.00 | 12,250.00 | 12,700.00 | 12,700.00 | 112,253 |
| 2022-05-17 | 12,500.00 | 12,950.00 | 12,400.00 | 12,750.00 | 12,750.00 | 727,009 |
| 2022-05-16 | 12,450.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 59,762 |
| 2022-05-13 | 12,000.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,450.00 | 56,151 |
| 2022-05-12 | 11,650.00 | 12,650.00 | 11,500.00 | 12,100.00 | 12,100.00 | 266,191 |
| 2022-05-11 | 11,600.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 58,147 |
| 2022-05-10 | 11,200.00 | 11,700.00 | 11,050.00 | 11,700.00 | 11,700.00 | 31,695 |
| 2022-05-09 | 11,600.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | 13,402 |
| 2022-05-06 | 11,500.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 58,830 |
| 2022-05-04 | 11,700.00 | 11,750.00 | 11,450.00 | 11,700.00 | 11,700.00 | 18,720 |
| 2022-05-03 | 11,650.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | 6,339 |
| 2022-05-02 | 11,800.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 46,331 |
| 2022-04-29 | 11,650.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 16,105 |
| 2022-04-28 | 11,400.00 | 11,750.00 | 11,200.00 | 11,600.00 | 11,600.00 | 36,321 |
| 2022-04-27 | 11,600.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 17,277 |
| 2022-04-26 | 11,700.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 23,425 |
| 2022-04-25 | 12,400.00 | 12,400.00 | 11,500.00 | 11,700.00 | 11,700.00 | 74,057 |
| 2022-04-22 | 12,550.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | 31,486 |
| 2022-04-21 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | 16,982 |
| 2022-04-20 | 12,900.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | 15,533 |
| 2022-04-19 | 12,650.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 223,850 |
| 2022-04-18 | 12,650.00 | 12,850.00 | 12,550.00 | 12,750.00 | 12,750.00 | 41,084 |
| 2022-04-15 | 12,200.00 | 12,750.00 | 12,050.00 | 12,750.00 | 12,750.00 | 69,053 |
| 2022-04-14 | 12,350.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 21,792 |
| 2022-04-13 | 11,700.00 | 12,400.00 | 11,700.00 | 12,350.00 | 12,350.00 | 43,692 |
| 2022-04-12 | 11,500.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 30,509 |
| 2022-04-11 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 15,615 |
| 2022-04-08 | 12,100.00 | 12,600.00 | 11,900.00 | 12,100.00 | 12,100.00 | 46,041 |
| 2022-04-07 | 12,350.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | 11,343 |
| 2022-04-06 | 12,250.00 | 12,600.00 | 12,050.00 | 12,400.00 | 12,400.00 | 48,077 |
| 2022-04-05 | 12,000.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 39,849 |
| 2022-04-04 | 11,750.00 | 12,000.00 | 11,550.00 | 12,000.00 | 12,000.00 | 23,752 |
| 2022-04-01 | 11,700.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | 22,989 |
| 2022-03-31 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 28,483 |
| 2022-03-30 | 11,500.00 | 11,950.00 | 11,300.00 | 11,950.00 | 11,950.00 | 42,604 |
| 2022-03-29 | 11,100.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 46,183 |
| 2022-03-28 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 13,712 |
| 2022-03-25 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 36,324 |
| 2022-03-24 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 23,640 |
| 2022-03-23 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 24,186 |
| 2022-03-22 | 11,050.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,150.00 | 25,593 |
| 2022-03-21 | 11,200.00 | 11,300.00 | 10,950.00 | 11,050.00 | 11,050.00 | 38,424 |
| 2022-03-18 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 32,928 |
| 2022-03-17 | 10,950.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 69,605 |
| 2022-03-16 | 10,650.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 46,566 |
| 2022-03-15 | 10,650.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 15,736 |
| 2022-03-14 | 10,900.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 36,343 |
| 2022-03-11 | 10,750.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 23,300 |
| 2022-03-10 | 10,950.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 23,557 |
| 2022-03-08 | 11,100.00 | 11,100.00 | 10,600.00 | 10,850.00 | 10,850.00 | 43,863 |
| 2022-03-07 | 11,350.00 | 11,350.00 | 10,900.00 | 11,100.00 | 11,100.00 | 30,489 |
| 2022-03-04 | 11,150.00 | 11,450.00 | 11,150.00 | 11,450.00 | 11,450.00 | 18,789 |
| 2022-03-03 | 11,000.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 31,370 |
| 2022-03-02 | 11,000.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 70,175 |
| 2022-02-28 | 11,100.00 | 11,100.00 | 10,750.00 | 11,000.00 | 11,000.00 | 35,519 |
| 2022-02-25 | 11,100.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 35,066 |
| 2022-02-24 | 11,300.00 | 11,300.00 | 10,850.00 | 11,000.00 | 11,000.00 | 27,219 |
| 2022-02-23 | 11,300.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | 13,694 |
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.