Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,200.00 | 23,850.00 | 22,550.00 | 23,800.00 | 23,800.00 | 250,597 |
| 2026-01-22 | 23,000.00 | 23,350.00 | 22,100.00 | 23,050.00 | 23,050.00 | 212,735 |
| 2026-01-21 | 22,200.00 | 22,500.00 | 21,250.00 | 22,350.00 | 22,350.00 | 431,423 |
| 2026-01-20 | 23,350.00 | 24,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | 414,400 |
| 2026-01-19 | 25,950.00 | 26,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 520,862 |
| 2026-01-16 | 26,500.00 | 26,750.00 | 26,100.00 | 26,200.00 | 26,200.00 | 187,893 |
| 2026-01-15 | 26,050.00 | 26,900.00 | 25,650.00 | 26,250.00 | 26,250.00 | 209,802 |
| 2026-01-14 | 26,800.00 | 26,950.00 | 26,050.00 | 26,050.00 | 26,050.00 | 290,083 |
| 2026-01-13 | 26,950.00 | 27,950.00 | 25,400.00 | 27,950.00 | 27,950.00 | 429,567 |
| 2026-01-12 | 29,350.00 | 29,950.00 | 26,650.00 | 26,750.00 | 26,750.00 | 488,565 |
| 2026-01-09 | 28,300.00 | 28,500.00 | 25,650.00 | 28,500.00 | 28,500.00 | 827,456 |
| 2026-01-08 | 31,700.00 | 33,300.00 | 28,150.00 | 28,750.00 | 28,750.00 | 1,188,836 |
| 2026-01-07 | 30,750.00 | 31,800.00 | 30,100.00 | 31,600.00 | 31,600.00 | 139,416 |
| 2026-01-06 | 31,950.00 | 32,000.00 | 29,900.00 | 30,150.00 | 30,150.00 | 222,780 |
| 2026-01-05 | 29,600.00 | 32,300.00 | 29,450.00 | 32,000.00 | 32,000.00 | 335,177 |
| 2026-01-02 | 27,550.00 | 30,300.00 | 27,550.00 | 29,600.00 | 29,600.00 | 334,822 |
| 2025-12-30 | 27,350.00 | 28,100.00 | 26,700.00 | 27,450.00 | 27,450.00 | 114,867 |
| 2025-12-29 | 26,800.00 | 28,100.00 | 26,800.00 | 27,300.00 | 27,300.00 | 106,948 |
| 2025-12-26 | 28,150.00 | 28,150.00 | 26,500.00 | 27,000.00 | 27,000.00 | 204,296 |
| 2025-12-24 | 29,150.00 | 29,150.00 | 27,550.00 | 27,900.00 | 27,900.00 | 141,524 |
| 2025-12-23 | 30,200.00 | 30,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | 194,346 |
| 2025-12-22 | 29,600.00 | 30,650.00 | 29,200.00 | 30,250.00 | 30,250.00 | 520,835 |
| 2025-12-19 | 25,950.00 | 29,100.00 | 25,400.00 | 28,550.00 | 28,550.00 | 446,507 |
| 2025-12-18 | 25,100.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | 85,620 |
| 2025-12-17 | 26,600.00 | 26,700.00 | 25,450.00 | 25,900.00 | 25,900.00 | 94,973 |
| 2025-12-16 | 27,550.00 | 27,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | 171,662 |
| 2025-12-15 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | 95,830 |
| 2025-12-12 | 27,700.00 | 28,450.00 | 27,250.00 | 28,300.00 | 28,300.00 | 154,668 |
| 2025-12-11 | 28,300.00 | 28,350.00 | 27,650.00 | 27,700.00 | 27,700.00 | 108,856 |
| 2025-12-10 | 28,450.00 | 28,550.00 | 27,650.00 | 28,100.00 | 28,100.00 | 182,189 |
| 2025-12-09 | 26,600.00 | 28,800.00 | 26,500.00 | 27,800.00 | 27,800.00 | 257,629 |
| 2025-12-08 | 27,300.00 | 27,550.00 | 26,200.00 | 26,600.00 | 26,600.00 | 152,713 |
| 2025-12-05 | 29,100.00 | 29,150.00 | 26,650.00 | 27,700.00 | 27,700.00 | 346,044 |
| 2025-12-04 | 27,900.00 | 28,000.00 | 26,000.00 | 27,700.00 | 27,700.00 | 280,932 |
| 2025-12-03 | 25,500.00 | 27,800.00 | 24,850.00 | 27,250.00 | 27,250.00 | 297,923 |
| 2025-12-02 | 26,300.00 | 26,450.00 | 24,900.00 | 25,550.00 | 25,550.00 | 242,966 |
| 2025-12-01 | 27,600.00 | 28,300.00 | 25,950.00 | 26,950.00 | 26,950.00 | 414,785 |
| 2025-11-28 | 25,500.00 | 26,000.00 | 24,400.00 | 25,500.00 | 25,500.00 | 150,278 |
| 2025-11-27 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 82,908 |
| 2025-11-26 | 24,150.00 | 25,500.00 | 23,850.00 | 25,200.00 | 25,200.00 | 97,819 |
| 2025-11-25 | 25,200.00 | 25,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | 113,270 |
| 2025-11-24 | 26,200.00 | 26,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | 164,452 |
| 2025-11-21 | 24,900.00 | 26,550.00 | 24,700.00 | 26,200.00 | 26,200.00 | 163,439 |
| 2025-11-20 | 25,300.00 | 26,000.00 | 24,550.00 | 25,700.00 | 25,700.00 | 157,606 |
| 2025-11-19 | 24,900.00 | 25,500.00 | 24,050.00 | 25,000.00 | 25,000.00 | 197,285 |
| 2025-11-18 | 24,200.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 81,898 |
| 2025-11-17 | 23,650.00 | 25,050.00 | 23,000.00 | 24,300.00 | 24,300.00 | 119,896 |
| 2025-11-14 | 23,500.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 188,889 |
| 2025-11-13 | 23,950.00 | 25,250.00 | 23,600.00 | 24,300.00 | 24,300.00 | 124,987 |
| 2025-11-12 | 23,150.00 | 24,850.00 | 23,050.00 | 24,300.00 | 24,300.00 | 265,210 |
| 2025-11-11 | 22,850.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,850.00 | 106,277 |
| 2025-11-10 | 23,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 197,786 |
| 2025-11-07 | 23,100.00 | 23,950.00 | 22,500.00 | 23,450.00 | 23,450.00 | 225,494 |
| 2025-11-06 | 26,150.00 | 26,650.00 | 22,900.00 | 24,100.00 | 24,100.00 | 626,717 |
| 2025-11-05 | 27,300.00 | 27,350.00 | 24,900.00 | 26,900.00 | 26,900.00 | 473,601 |
| 2025-11-04 | 22,450.00 | 26,200.00 | 22,450.00 | 25,950.00 | 25,950.00 | 608,206 |
| 2025-11-03 | 21,400.00 | 22,200.00 | 20,850.00 | 22,150.00 | 22,150.00 | 185,762 |
| 2025-10-31 | 19,680.00 | 21,550.00 | 19,540.00 | 21,050.00 | 21,050.00 | 188,855 |
| 2025-10-30 | 20,000.00 | 20,150.00 | 19,670.00 | 19,670.00 | 19,670.00 | 73,267 |
| 2025-10-29 | 20,400.00 | 20,450.00 | 19,700.00 | 20,150.00 | 20,150.00 | 101,876 |
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.