Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 19,500.00 | 20,600.00 | 18,200.00 | 18,210.00 | 18,210.00 | 477,253 |
| 2025-01-24 | 18,740.00 | 19,350.00 | 18,700.00 | 19,300.00 | 19,300.00 | 147,766 |
| 2025-01-23 | 18,660.00 | 18,940.00 | 18,410.00 | 18,740.00 | 18,740.00 | 119,282 |
| 2025-01-22 | 19,120.00 | 19,150.00 | 18,390.00 | 18,660.00 | 18,660.00 | 252,705 |
| 2025-01-21 | 19,010.00 | 19,360.00 | 18,720.00 | 19,100.00 | 19,100.00 | 134,810 |
| 2025-01-20 | 19,230.00 | 19,290.00 | 18,800.00 | 19,000.00 | 19,000.00 | 162,807 |
| 2025-01-17 | 20,000.00 | 20,200.00 | 19,270.00 | 19,330.00 | 19,330.00 | 199,267 |
| 2025-01-16 | 20,000.00 | 20,450.00 | 19,860.00 | 19,880.00 | 19,880.00 | 102,694 |
| 2025-01-15 | 19,750.00 | 20,250.00 | 19,750.00 | 19,800.00 | 19,800.00 | 132,055 |
| 2025-01-14 | 19,990.00 | 20,250.00 | 19,630.00 | 19,930.00 | 19,930.00 | 191,364 |
| 2025-01-13 | 21,200.00 | 21,400.00 | 19,970.00 | 19,970.00 | 19,970.00 | 317,335 |
| 2025-01-10 | 20,950.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 121,353 |
| 2025-01-09 | 21,400.00 | 21,600.00 | 20,800.00 | 20,900.00 | 20,900.00 | 181,216 |
| 2025-01-08 | 21,800.00 | 22,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | 292,219 |
| 2025-01-07 | 22,200.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 174,613 |
| 2025-01-06 | 21,600.00 | 22,650.00 | 20,900.00 | 22,050.00 | 22,050.00 | 326,957 |
| 2025-01-03 | 21,000.00 | 21,700.00 | 20,700.00 | 21,600.00 | 21,600.00 | 163,787 |
| 2025-01-02 | 20,450.00 | 21,250.00 | 20,150.00 | 21,250.00 | 21,250.00 | 180,074 |
| 2024-12-30 | 20,300.00 | 20,800.00 | 19,940.00 | 20,450.00 | 20,450.00 | 212,050 |
| 2024-12-27 | 20,900.00 | 21,450.00 | 20,250.00 | 20,500.00 | 20,500.00 | 295,732 |
| 2024-12-26 | 20,650.00 | 22,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 386,081 |
| 2024-12-24 | 20,700.00 | 21,550.00 | 20,550.00 | 20,750.00 | 20,750.00 | 289,286 |
| 2024-12-23 | 22,900.00 | 22,900.00 | 20,700.00 | 21,000.00 | 21,000.00 | 573,295 |
| 2024-12-20 | 23,500.00 | 24,000.00 | 22,500.00 | 23,050.00 | 23,050.00 | 444,400 |
| 2024-12-19 | 21,700.00 | 23,900.00 | 21,500.00 | 23,500.00 | 23,500.00 | 611,756 |
| 2024-12-18 | 23,400.00 | 24,150.00 | 22,450.00 | 22,850.00 | 22,850.00 | 536,159 |
| 2024-12-17 | 23,550.00 | 24,450.00 | 22,450.00 | 23,200.00 | 23,200.00 | 549,285 |
| 2024-12-16 | 23,300.00 | 24,500.00 | 22,600.00 | 23,550.00 | 23,550.00 | 992,839 |
| 2024-12-13 | 22,750.00 | 23,100.00 | 21,950.00 | 22,800.00 | 22,800.00 | 780,143 |
| 2024-12-12 | 19,650.00 | 23,500.00 | 19,360.00 | 22,700.00 | 22,700.00 | 1,969,081 |
| 2024-12-11 | 19,600.00 | 20,300.00 | 19,240.00 | 19,820.00 | 19,820.00 | 459,146 |
| 2024-12-10 | 19,980.00 | 20,650.00 | 19,460.00 | 19,740.00 | 19,740.00 | 838,407 |
| 2024-12-09 | 19,930.00 | 20,450.00 | 19,030.00 | 19,030.00 | 19,030.00 | 1,107,270 |
| 2024-12-06 | 18,180.00 | 21,000.00 | 17,750.00 | 20,350.00 | 20,350.00 | 1,686,509 |
| 2024-12-05 | 19,020.00 | 19,030.00 | 17,670.00 | 18,320.00 | 18,320.00 | 728,285 |
| 2024-12-04 | 17,830.00 | 19,480.00 | 17,230.00 | 18,320.00 | 18,320.00 | 3,235,071 |
| 2024-12-03 | 12,190.00 | 15,740.00 | 12,190.00 | 15,740.00 | 15,740.00 | 1,274,052 |
| 2024-12-02 | 13,010.00 | 13,190.00 | 12,010.00 | 12,110.00 | 12,110.00 | 372,214 |
| 2024-11-29 | 13,550.00 | 13,680.00 | 13,050.00 | 13,080.00 | 13,080.00 | 190,879 |
| 2024-11-28 | 13,300.00 | 13,760.00 | 13,300.00 | 13,680.00 | 13,680.00 | 138,184 |
| 2024-11-27 | 13,460.00 | 13,700.00 | 13,260.00 | 13,270.00 | 13,270.00 | 215,265 |
| 2024-11-26 | 14,190.00 | 14,290.00 | 13,690.00 | 13,760.00 | 13,760.00 | 173,670 |
| 2024-11-25 | 13,360.00 | 14,220.00 | 13,350.00 | 14,170.00 | 14,170.00 | 488,270 |
| 2024-11-22 | 15,120.00 | 15,420.00 | 14,960.00 | 15,050.00 | 15,050.00 | 138,573 |
| 2024-11-21 | 15,800.00 | 15,890.00 | 14,920.00 | 15,100.00 | 15,100.00 | 165,444 |
| 2024-11-20 | 15,130.00 | 16,090.00 | 15,010.00 | 15,800.00 | 15,800.00 | 191,540 |
| 2024-11-19 | 15,150.00 | 15,360.00 | 14,940.00 | 15,220.00 | 15,220.00 | 87,415 |
| 2024-11-18 | 15,080.00 | 16,000.00 | 14,770.00 | 15,150.00 | 15,150.00 | 155,204 |
| 2024-11-15 | 14,690.00 | 15,090.00 | 14,240.00 | 15,080.00 | 15,080.00 | 203,312 |
| 2024-11-14 | 15,320.00 | 15,360.00 | 14,610.00 | 14,700.00 | 14,700.00 | 162,860 |
| 2024-11-13 | 15,740.00 | 15,930.00 | 15,030.00 | 15,070.00 | 15,070.00 | 220,296 |
| 2024-11-12 | 16,490.00 | 16,570.00 | 15,690.00 | 15,750.00 | 15,750.00 | 252,554 |
| 2024-11-11 | 16,700.00 | 17,210.00 | 16,280.00 | 16,490.00 | 16,490.00 | 196,404 |
| 2024-11-08 | 16,370.00 | 16,540.00 | 16,200.00 | 16,350.00 | 16,350.00 | 94,157 |
| 2024-11-07 | 16,300.00 | 16,800.00 | 16,110.00 | 16,370.00 | 16,370.00 | 159,892 |
| 2024-11-06 | 16,670.00 | 16,950.00 | 16,240.00 | 16,300.00 | 16,300.00 | 132,550 |
| 2024-11-05 | 16,300.00 | 17,250.00 | 16,300.00 | 16,700.00 | 16,700.00 | 239,142 |
| 2024-11-04 | 16,110.00 | 16,430.00 | 15,790.00 | 16,200.00 | 16,200.00 | 146,294 |
| 2024-11-01 | 16,230.00 | 16,410.00 | 16,050.00 | 16,120.00 | 16,120.00 | 112,163 |
| 2024-10-31 | 16,310.00 | 16,560.00 | 16,110.00 | 16,280.00 | 16,280.00 | 161,624 |
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.