Genome & Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 36,850.00 | 37,700.00 | 36,750.00 | 37,000.00 | 18,500.00 | 63,578 |
| 2021-11-22 | 35,800.00 | 37,750.00 | 35,800.00 | 37,400.00 | 18,700.00 | 131,572 |
| 2021-11-19 | 35,550.00 | 36,950.00 | 35,550.00 | 36,400.00 | 18,200.00 | 59,902 |
| 2021-11-18 | 35,750.00 | 36,200.00 | 35,050.00 | 36,150.00 | 18,075.00 | 50,098 |
| 2021-11-17 | 36,600.00 | 36,600.00 | 35,450.00 | 35,750.00 | 17,875.00 | 71,738 |
| 2021-11-16 | 37,300.00 | 37,300.00 | 36,250.00 | 36,600.00 | 18,300.00 | 63,076 |
| 2021-11-15 | 36,750.00 | 37,800.00 | 36,200.00 | 36,200.00 | 18,100.00 | 95,670 |
| 2021-11-12 | 36,000.00 | 36,500.00 | 35,750.00 | 36,350.00 | 18,175.00 | 63,094 |
| 2021-11-11 | 35,650.00 | 36,600.00 | 35,250.00 | 35,550.00 | 17,775.00 | 85,034 |
| 2021-11-10 | 35,750.00 | 36,350.00 | 35,000.00 | 35,600.00 | 17,800.00 | 77,580 |
| 2021-11-09 | 36,700.00 | 37,400.00 | 36,000.00 | 36,050.00 | 18,025.00 | 72,968 |
| 2021-11-08 | 38,200.00 | 38,200.00 | 36,000.00 | 36,650.00 | 18,325.00 | 204,648 |
| 2021-11-05 | 40,500.00 | 40,500.00 | 38,100.00 | 38,400.00 | 19,200.00 | 162,362 |
| 2021-11-04 | 38,650.00 | 40,600.00 | 38,650.00 | 39,750.00 | 19,875.00 | 163,204 |
| 2021-11-03 | 38,150.00 | 39,300.00 | 37,800.00 | 38,650.00 | 19,325.00 | 71,926 |
| 2021-11-02 | 36,450.00 | 38,800.00 | 36,450.00 | 38,000.00 | 19,000.00 | 101,858 |
| 2021-11-01 | 37,200.00 | 37,400.00 | 36,500.00 | 36,600.00 | 18,300.00 | 106,082 |
| 2021-10-29 | 38,350.00 | 38,350.00 | 37,000.00 | 37,200.00 | 18,600.00 | 74,418 |
| 2021-10-28 | 37,100.00 | 38,400.00 | 37,100.00 | 38,250.00 | 19,125.00 | 92,180 |
| 2021-10-27 | 38,000.00 | 38,300.00 | 37,150.00 | 37,450.00 | 18,725.00 | 101,610 |
| 2021-10-26 | 36,350.00 | 38,750.00 | 36,300.00 | 38,000.00 | 19,000.00 | 120,688 |
| 2021-10-25 | 36,800.00 | 36,800.00 | 36,000.00 | 36,600.00 | 18,300.00 | 56,688 |
| 2021-10-22 | 36,750.00 | 37,450.00 | 36,400.00 | 36,800.00 | 18,400.00 | 86,286 |
| 2021-10-21 | 36,950.00 | 37,950.00 | 36,850.00 | 37,100.00 | 18,550.00 | 56,738 |
| 2021-10-20 | 36,300.00 | 38,300.00 | 36,200.00 | 37,300.00 | 18,650.00 | 159,410 |
| 2021-10-19 | 36,200.00 | 36,600.00 | 35,700.00 | 36,300.00 | 18,150.00 | 64,680 |
| 2021-10-18 | 36,100.00 | 36,850.00 | 35,500.00 | 36,150.00 | 18,075.00 | 71,076 |
| 2021-10-15 | 37,000.00 | 37,800.00 | 35,850.00 | 36,350.00 | 18,175.00 | 128,812 |
| 2021-10-14 | 35,000.00 | 37,400.00 | 34,800.00 | 37,000.00 | 18,500.00 | 142,098 |
← NewerPage 21 of 21 · 1,229 trading days
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.