Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14,960.00 | 14,960.00 | 14,560.00 | 14,580.00 | 14,580.00 | 70,158 |
| 2025-04-25 | 15,130.00 | 15,230.00 | 14,960.00 | 14,970.00 | 14,970.00 | 27,582 |
| 2025-04-24 | 15,140.00 | 15,220.00 | 14,900.00 | 15,010.00 | 15,010.00 | 53,083 |
| 2025-04-23 | 15,020.00 | 15,170.00 | 14,820.00 | 15,020.00 | 15,020.00 | 44,626 |
| 2025-04-22 | 14,780.00 | 14,940.00 | 14,610.00 | 14,800.00 | 14,800.00 | 57,745 |
| 2025-04-21 | 14,980.00 | 15,160.00 | 14,800.00 | 14,810.00 | 14,810.00 | 36,102 |
| 2025-04-18 | 14,960.00 | 15,200.00 | 14,760.00 | 15,100.00 | 15,100.00 | 26,723 |
| 2025-04-17 | 14,950.00 | 15,170.00 | 14,700.00 | 14,880.00 | 14,880.00 | 35,513 |
| 2025-04-16 | 15,280.00 | 15,430.00 | 14,730.00 | 14,800.00 | 14,800.00 | 38,178 |
| 2025-04-15 | 15,400.00 | 15,430.00 | 14,900.00 | 15,260.00 | 15,260.00 | 43,335 |
| 2025-04-14 | 15,190.00 | 15,350.00 | 14,790.00 | 15,110.00 | 15,110.00 | 55,589 |
| 2025-04-11 | 14,190.00 | 14,880.00 | 14,120.00 | 14,810.00 | 14,810.00 | 44,554 |
| 2025-04-10 | 14,420.00 | 14,900.00 | 13,500.00 | 14,580.00 | 14,580.00 | 97,357 |
| 2025-04-09 | 14,380.00 | 14,540.00 | 13,300.00 | 13,620.00 | 13,620.00 | 94,565 |
| 2025-04-08 | 14,440.00 | 15,850.00 | 14,280.00 | 14,500.00 | 14,500.00 | 105,682 |
| 2025-04-07 | 14,920.00 | 15,260.00 | 13,960.00 | 14,050.00 | 14,050.00 | 170,307 |
| 2025-04-04 | 14,830.00 | 16,010.00 | 14,480.00 | 15,450.00 | 15,450.00 | 148,147 |
| 2025-04-03 | 15,100.00 | 15,360.00 | 14,610.00 | 14,910.00 | 14,910.00 | 64,524 |
| 2025-04-02 | 15,530.00 | 15,820.00 | 15,120.00 | 15,360.00 | 15,360.00 | 48,148 |
| 2025-04-01 | 15,250.00 | 16,000.00 | 15,250.00 | 15,720.00 | 15,720.00 | 67,840 |
| 2025-03-31 | 15,960.00 | 15,960.00 | 15,050.00 | 15,220.00 | 15,220.00 | 84,517 |
| 2025-03-28 | 16,390.00 | 16,390.00 | 15,970.00 | 15,970.00 | 15,970.00 | 90,780 |
| 2025-03-27 | 16,340.00 | 17,050.00 | 16,160.00 | 16,400.00 | 16,400.00 | 99,650 |
| 2025-03-26 | 16,260.00 | 16,380.00 | 15,960.00 | 16,350.00 | 16,350.00 | 81,581 |
| 2025-03-25 | 16,200.00 | 16,570.00 | 16,100.00 | 16,290.00 | 16,290.00 | 81,991 |
| 2025-03-24 | 16,170.00 | 16,570.00 | 16,130.00 | 16,140.00 | 16,140.00 | 114,502 |
| 2025-03-21 | 16,570.00 | 17,150.00 | 16,340.00 | 16,430.00 | 16,430.00 | 133,403 |
| 2025-03-20 | 17,040.00 | 17,150.00 | 16,740.00 | 16,760.00 | 16,760.00 | 134,756 |
| 2025-03-19 | 17,480.00 | 17,480.00 | 16,920.00 | 17,040.00 | 17,040.00 | 134,187 |
| 2025-03-18 | 16,970.00 | 17,760.00 | 16,910.00 | 17,480.00 | 17,480.00 | 170,894 |
| 2025-03-17 | 17,810.00 | 17,820.00 | 14,500.00 | 16,970.00 | 16,970.00 | 978,823 |
| 2025-03-14 | 18,200.00 | 18,990.00 | 18,000.00 | 18,620.00 | 18,620.00 | 107,315 |
| 2025-03-13 | 18,400.00 | 18,590.00 | 18,000.00 | 18,300.00 | 18,300.00 | 119,645 |
| 2025-03-12 | 18,570.00 | 18,960.00 | 18,350.00 | 18,400.00 | 18,400.00 | 93,325 |
| 2025-03-11 | 18,780.00 | 18,800.00 | 17,600.00 | 18,590.00 | 18,590.00 | 132,073 |
| 2025-03-10 | 19,030.00 | 19,580.00 | 18,960.00 | 19,250.00 | 19,250.00 | 134,618 |
| 2025-03-07 | 20,000.00 | 20,050.00 | 18,900.00 | 19,010.00 | 19,010.00 | 251,399 |
| 2025-03-06 | 20,150.00 | 20,400.00 | 19,680.00 | 20,050.00 | 20,050.00 | 187,306 |
| 2025-03-05 | 20,200.00 | 21,200.00 | 19,910.00 | 20,150.00 | 20,150.00 | 206,893 |
| 2025-03-04 | 19,000.00 | 20,800.00 | 18,700.00 | 20,200.00 | 20,200.00 | 639,438 |
| 2025-02-28 | 17,800.00 | 19,120.00 | 17,400.00 | 18,920.00 | 18,920.00 | 369,024 |
| 2025-02-27 | 17,970.00 | 18,200.00 | 17,890.00 | 18,150.00 | 18,150.00 | 90,615 |
| 2025-02-26 | 18,370.00 | 18,540.00 | 17,910.00 | 17,970.00 | 17,970.00 | 110,160 |
| 2025-02-25 | 18,230.00 | 18,570.00 | 17,860.00 | 18,380.00 | 18,380.00 | 120,708 |
| 2025-02-24 | 18,240.00 | 19,140.00 | 18,100.00 | 18,230.00 | 18,230.00 | 257,559 |
| 2025-02-21 | 17,640.00 | 18,500.00 | 17,640.00 | 18,240.00 | 18,240.00 | 146,910 |
| 2025-02-20 | 17,870.00 | 18,130.00 | 17,550.00 | 17,640.00 | 17,640.00 | 104,677 |
| 2025-02-19 | 17,620.00 | 18,240.00 | 17,390.00 | 17,870.00 | 17,870.00 | 135,819 |
| 2025-02-18 | 17,380.00 | 17,780.00 | 17,040.00 | 17,610.00 | 17,610.00 | 143,120 |
| 2025-02-17 | 17,800.00 | 17,800.00 | 17,290.00 | 17,380.00 | 17,380.00 | 104,393 |
| 2025-02-14 | 17,940.00 | 17,940.00 | 17,490.00 | 17,800.00 | 17,800.00 | 113,612 |
| 2025-02-13 | 17,430.00 | 17,950.00 | 17,430.00 | 17,640.00 | 17,640.00 | 74,790 |
| 2025-02-12 | 18,200.00 | 18,750.00 | 17,430.00 | 17,730.00 | 17,730.00 | 167,401 |
| 2025-02-11 | 18,570.00 | 19,170.00 | 18,090.00 | 18,200.00 | 18,200.00 | 174,947 |
| 2025-02-10 | 16,800.00 | 18,620.00 | 16,790.00 | 18,620.00 | 18,620.00 | 271,129 |
| 2025-02-07 | 17,540.00 | 17,550.00 | 16,940.00 | 17,030.00 | 17,030.00 | 177,684 |
| 2025-02-06 | 17,640.00 | 17,920.00 | 17,500.00 | 17,550.00 | 17,550.00 | 139,474 |
| 2025-02-05 | 17,480.00 | 17,800.00 | 17,310.00 | 17,630.00 | 17,630.00 | 103,178 |
| 2025-02-04 | 17,710.00 | 18,200.00 | 17,360.00 | 17,500.00 | 17,500.00 | 152,069 |
| 2025-02-03 | 18,000.00 | 18,000.00 | 17,270.00 | 17,600.00 | 17,600.00 | 247,029 |
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.