Genomictree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16,790.00 | 17,700.00 | 16,710.00 | 16,720.00 | 16,720.00 | 219,079 |
| 2024-10-29 | 16,570.00 | 16,790.00 | 16,380.00 | 16,630.00 | 16,630.00 | 109,496 |
| 2024-10-28 | 17,270.00 | 17,270.00 | 16,390.00 | 16,520.00 | 16,520.00 | 249,446 |
| 2024-10-25 | 16,410.00 | 17,520.00 | 16,380.00 | 17,270.00 | 17,270.00 | 217,294 |
| 2024-10-24 | 16,540.00 | 16,800.00 | 16,250.00 | 16,380.00 | 16,380.00 | 135,538 |
| 2024-10-23 | 16,860.00 | 17,150.00 | 16,580.00 | 16,660.00 | 16,660.00 | 135,562 |
| 2024-10-22 | 17,620.00 | 17,700.00 | 16,790.00 | 16,790.00 | 16,790.00 | 187,819 |
| 2024-10-21 | 17,230.00 | 18,000.00 | 17,040.00 | 17,620.00 | 17,620.00 | 275,324 |
| 2024-10-18 | 17,400.00 | 17,880.00 | 16,710.00 | 17,000.00 | 17,000.00 | 226,081 |
| 2024-10-17 | 16,770.00 | 17,690.00 | 16,560.00 | 17,300.00 | 17,300.00 | 265,357 |
| 2024-10-16 | 16,890.00 | 16,900.00 | 16,500.00 | 16,690.00 | 16,690.00 | 160,715 |
| 2024-10-15 | 15,580.00 | 17,150.00 | 15,580.00 | 16,950.00 | 16,950.00 | 476,293 |
| 2024-10-14 | 16,150.00 | 16,290.00 | 15,520.00 | 15,650.00 | 15,650.00 | 206,325 |
| 2024-10-11 | 15,880.00 | 16,220.00 | 15,810.00 | 16,150.00 | 16,150.00 | 124,855 |
| 2024-10-10 | 16,360.00 | 16,490.00 | 15,840.00 | 16,010.00 | 16,010.00 | 118,097 |
| 2024-10-08 | 16,050.00 | 16,990.00 | 16,020.00 | 16,330.00 | 16,330.00 | 170,973 |
| 2024-10-07 | 16,040.00 | 16,370.00 | 15,990.00 | 16,200.00 | 16,200.00 | 153,587 |
| 2024-10-04 | 16,030.00 | 16,380.00 | 15,760.00 | 16,050.00 | 16,050.00 | 136,066 |
| 2024-10-02 | 15,060.00 | 16,190.00 | 15,040.00 | 16,030.00 | 16,030.00 | 291,646 |
| 2024-09-30 | 15,590.00 | 15,870.00 | 15,040.00 | 15,200.00 | 15,200.00 | 393,060 |
| 2024-09-27 | 16,290.00 | 16,470.00 | 15,890.00 | 15,890.00 | 15,890.00 | 139,064 |
| 2024-09-26 | 16,310.00 | 16,430.00 | 16,120.00 | 16,290.00 | 16,290.00 | 144,481 |
| 2024-09-25 | 16,470.00 | 16,650.00 | 16,250.00 | 16,250.00 | 16,250.00 | 160,339 |
| 2024-09-24 | 16,850.00 | 17,050.00 | 16,460.00 | 16,510.00 | 16,510.00 | 136,923 |
| 2024-09-23 | 17,130.00 | 17,170.00 | 16,740.00 | 16,840.00 | 16,840.00 | 141,489 |
| 2024-09-20 | 17,070.00 | 17,300.00 | 16,970.00 | 17,230.00 | 17,230.00 | 223,180 |
| 2024-09-19 | 17,150.00 | 17,250.00 | 16,740.00 | 17,180.00 | 17,180.00 | 211,475 |
| 2024-09-13 | 17,290.00 | 17,350.00 | 16,600.00 | 17,310.00 | 17,310.00 | 145,782 |
| 2024-09-12 | 16,240.00 | 17,250.00 | 16,240.00 | 17,000.00 | 17,000.00 | 249,800 |
| 2024-09-11 | 15,560.00 | 17,100.00 | 15,560.00 | 16,200.00 | 16,200.00 | 301,840 |
| 2024-09-10 | 16,270.00 | 16,270.00 | 15,480.00 | 15,530.00 | 15,530.00 | 127,531 |
| 2024-09-09 | 15,230.00 | 15,590.00 | 14,870.00 | 15,560.00 | 15,560.00 | 181,370 |
| 2024-09-06 | 16,160.00 | 16,250.00 | 15,460.00 | 15,560.00 | 15,560.00 | 172,100 |
| 2024-09-05 | 16,570.00 | 16,660.00 | 15,970.00 | 16,300.00 | 16,300.00 | 192,748 |
| 2024-09-04 | 16,500.00 | 16,900.00 | 16,430.00 | 16,530.00 | 16,530.00 | 229,535 |
| 2024-09-03 | 17,030.00 | 17,430.00 | 16,900.00 | 17,310.00 | 17,310.00 | 123,780 |
| 2024-09-02 | 17,520.00 | 17,520.00 | 16,900.00 | 17,070.00 | 17,070.00 | 156,361 |
| 2024-08-30 | 17,310.00 | 17,690.00 | 17,050.00 | 17,520.00 | 17,520.00 | 128,182 |
| 2024-08-29 | 17,800.00 | 17,890.00 | 17,210.00 | 17,300.00 | 17,300.00 | 125,679 |
| 2024-08-28 | 17,700.00 | 18,150.00 | 17,560.00 | 17,730.00 | 17,730.00 | 109,526 |
| 2024-08-27 | 18,320.00 | 18,440.00 | 17,460.00 | 17,740.00 | 17,740.00 | 193,025 |
| 2024-08-26 | 18,440.00 | 18,800.00 | 18,200.00 | 18,320.00 | 18,320.00 | 210,175 |
| 2024-08-23 | 18,300.00 | 19,390.00 | 18,000.00 | 18,420.00 | 18,420.00 | 605,814 |
| 2024-08-22 | 17,000.00 | 19,080.00 | 16,400.00 | 19,080.00 | 19,080.00 | 901,801 |
| 2024-08-21 | 17,010.00 | 17,210.00 | 16,530.00 | 16,640.00 | 16,640.00 | 214,538 |
| 2024-08-20 | 16,920.00 | 17,400.00 | 16,920.00 | 17,210.00 | 17,210.00 | 139,193 |
| 2024-08-19 | 17,510.00 | 17,650.00 | 16,810.00 | 16,820.00 | 16,820.00 | 240,118 |
| 2024-08-16 | 17,290.00 | 18,100.00 | 17,000.00 | 17,720.00 | 17,720.00 | 211,113 |
| 2024-08-14 | 17,250.00 | 17,580.00 | 16,960.00 | 17,200.00 | 17,200.00 | 126,335 |
| 2024-08-13 | 17,560.00 | 17,580.00 | 16,800.00 | 16,960.00 | 16,960.00 | 177,344 |
| 2024-08-12 | 16,550.00 | 17,600.00 | 16,550.00 | 17,540.00 | 17,540.00 | 229,801 |
| 2024-08-09 | 16,540.00 | 17,000.00 | 16,380.00 | 16,490.00 | 16,490.00 | 188,691 |
| 2024-08-08 | 16,700.00 | 17,040.00 | 16,260.00 | 16,300.00 | 16,300.00 | 206,725 |
| 2024-08-07 | 17,040.00 | 17,350.00 | 16,700.00 | 16,880.00 | 16,880.00 | 256,260 |
| 2024-08-06 | 15,730.00 | 17,200.00 | 15,730.00 | 17,040.00 | 17,040.00 | 412,782 |
| 2024-08-05 | 17,900.00 | 17,990.00 | 14,560.00 | 15,730.00 | 15,730.00 | 815,748 |
| 2024-08-02 | 18,600.00 | 19,300.00 | 18,210.00 | 18,450.00 | 18,450.00 | 361,823 |
| 2024-08-01 | 18,400.00 | 19,450.00 | 18,080.00 | 19,000.00 | 19,000.00 | 521,824 |
| 2024-07-31 | 20,700.00 | 21,000.00 | 18,760.00 | 18,760.00 | 18,760.00 | 844,982 |
| 2024-07-30 | 21,000.00 | 22,000.00 | 20,950.00 | 21,150.00 | 21,150.00 | 231,749 |
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.