Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 24,057 |
| 2022-02-21 | 11,250.00 | 11,350.00 | 10,950.00 | 11,300.00 | 11,300.00 | 45,811 |
| 2022-02-18 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 23,334 |
| 2022-02-17 | 11,800.00 | 11,950.00 | 11,200.00 | 11,600.00 | 11,600.00 | 53,723 |
| 2022-02-16 | 11,200.00 | 12,200.00 | 11,100.00 | 11,900.00 | 11,900.00 | 88,677 |
| 2022-02-15 | 11,200.00 | 11,350.00 | 10,950.00 | 11,200.00 | 11,200.00 | 29,684 |
| 2022-02-14 | 11,450.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 37,707 |
| 2022-02-11 | 11,500.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 43,722 |
| 2022-02-10 | 11,850.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 30,673 |
| 2022-02-09 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 16,304 |
| 2022-02-08 | 11,900.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 34,285 |
| 2022-02-07 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 24,348 |
| 2022-02-04 | 12,300.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 35,044 |
| 2022-02-03 | 11,950.00 | 13,100.00 | 11,700.00 | 12,200.00 | 12,200.00 | 256,752 |
| 2022-01-28 | 11,550.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 69,910 |
| 2022-01-27 | 11,600.00 | 11,800.00 | 11,150.00 | 11,550.00 | 11,550.00 | 25,058 |
| 2022-01-26 | 11,400.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 23,564 |
| 2022-01-25 | 11,700.00 | 12,600.00 | 11,200.00 | 11,650.00 | 11,650.00 | 107,201 |
| 2022-01-24 | 11,850.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 18,005 |
| 2022-01-21 | 12,100.00 | 12,250.00 | 11,750.00 | 12,100.00 | 12,100.00 | 20,759 |
| 2022-01-20 | 12,000.00 | 12,300.00 | 11,750.00 | 12,250.00 | 12,250.00 | 21,357 |
| 2022-01-19 | 11,800.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 41,726 |
| 2022-01-18 | 12,050.00 | 12,600.00 | 12,000.00 | 12,050.00 | 12,050.00 | 30,398 |
| 2022-01-17 | 12,300.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 17,253 |
| 2022-01-14 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | 24,139 |
| 2022-01-13 | 12,400.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 22,072 |
| 2022-01-12 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 19,935 |
| 2022-01-11 | 12,500.00 | 12,600.00 | 12,250.00 | 12,400.00 | 12,400.00 | 36,830 |
| 2022-01-10 | 12,650.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 24,229 |
| 2022-01-07 | 12,850.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 29,663 |
| 2022-01-06 | 12,800.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | 32,955 |
| 2022-01-05 | 13,200.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 44,434 |
| 2022-01-04 | 13,400.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,350.00 | 46,169 |
| 2022-01-03 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 27,609 |
| 2021-12-30 | 13,300.00 | 13,500.00 | 13,150.00 | 13,300.00 | 13,300.00 | 45,879 |
| 2021-12-29 | 13,300.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 33,804 |
| 2021-12-28 | 13,000.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 45,477 |
| 2021-12-27 | 13,350.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 110,556 |
| 2021-12-24 | 12,800.00 | 13,600.00 | 12,600.00 | 13,500.00 | 13,500.00 | 146,204 |
| 2021-12-23 | 12,350.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 90,659 |
| 2021-12-22 | 12,350.00 | 12,450.00 | 12,200.00 | 12,250.00 | 12,250.00 | 36,089 |
| 2021-12-21 | 12,500.00 | 12,500.00 | 12,250.00 | 12,300.00 | 12,300.00 | 35,401 |
| 2021-12-20 | 12,550.00 | 12,600.00 | 12,250.00 | 12,400.00 | 12,400.00 | 85,343 |
| 2021-12-17 | 12,450.00 | 12,650.00 | 12,300.00 | 12,600.00 | 12,600.00 | 40,049 |
| 2021-12-16 | 12,900.00 | 12,950.00 | 12,550.00 | 12,650.00 | 12,650.00 | 35,728 |
| 2021-12-15 | 12,400.00 | 12,900.00 | 12,250.00 | 12,750.00 | 12,750.00 | 63,693 |
| 2021-12-14 | 12,450.00 | 12,450.00 | 12,000.00 | 12,350.00 | 12,350.00 | 51,069 |
| 2021-12-13 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 42,905 |
| 2021-12-10 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 30,965 |
| 2021-12-09 | 12,600.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 56,724 |
| 2021-12-08 | 12,300.00 | 12,700.00 | 12,200.00 | 12,550.00 | 12,550.00 | 120,142 |
| 2021-12-07 | 12,500.00 | 12,550.00 | 12,100.00 | 12,200.00 | 12,200.00 | 117,529 |
| 2021-12-06 | 12,500.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | 31,848 |
| 2021-12-03 | 12,150.00 | 12,650.00 | 11,850.00 | 12,500.00 | 12,500.00 | 222,182 |
| 2021-12-02 | 11,900.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | 58,928 |
| 2021-12-01 | 12,100.00 | 12,550.00 | 11,800.00 | 12,200.00 | 12,200.00 | 200,370 |
| 2021-11-30 | 11,750.00 | 12,200.00 | 11,500.00 | 12,150.00 | 12,150.00 | 68,799 |
| 2021-11-29 | 12,000.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 65,275 |
| 2021-11-26 | 12,300.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 40,940 |
| 2021-11-25 | 11,900.00 | 12,300.00 | 11,750.00 | 12,300.00 | 12,300.00 | 29,562 |
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.