Genomictree Inc. (KOSDAQ:228760)
South Korea
· Delayed Price · Currency is KRW 27,700
0.00 (0.00%)
At close: Dec 5, 2025
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,100.00 | 29,150.00 | 26,650.00 | 27,700.00 | 27,700.00 | - | 346,044 |
| Dec 4, 2025 | 27,900.00 | 28,000.00 | 26,000.00 | 27,700.00 | 27,700.00 | 1.65% | 280,932 |
| Dec 3, 2025 | 25,500.00 | 27,800.00 | 24,850.00 | 27,250.00 | 27,250.00 | 6.65% | 297,922 |
| Dec 2, 2025 | 26,300.00 | 26,450.00 | 24,900.00 | 25,550.00 | 25,550.00 | -5.19% | 242,966 |
| Dec 1, 2025 | 27,600.00 | 28,300.00 | 25,950.00 | 26,950.00 | 26,950.00 | 5.69% | 414,785 |
| Nov 28, 2025 | 25,500.00 | 26,000.00 | 24,400.00 | 25,500.00 | 25,500.00 | 0.20% | 150,278 |
| Nov 27, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.99% | 82,908 |
| Nov 26, 2025 | 24,150.00 | 25,500.00 | 23,850.00 | 25,200.00 | 25,200.00 | 5.00% | 97,819 |
| Nov 25, 2025 | 25,200.00 | 25,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.24% | 113,270 |
| Nov 24, 2025 | 26,200.00 | 26,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | -6.30% | 164,452 |
| Nov 21, 2025 | 24,900.00 | 26,550.00 | 24,700.00 | 26,200.00 | 26,200.00 | 1.95% | 163,439 |
| Nov 20, 2025 | 25,300.00 | 26,000.00 | 24,550.00 | 25,700.00 | 25,700.00 | 2.80% | 157,601 |
| Nov 19, 2025 | 24,900.00 | 25,500.00 | 24,050.00 | 25,000.00 | 25,000.00 | 4.60% | 197,285 |
| Nov 18, 2025 | 24,200.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | -1.65% | 81,898 |
| Nov 17, 2025 | 23,650.00 | 25,050.00 | 23,000.00 | 24,300.00 | 24,300.00 | - | 119,896 |
| Nov 14, 2025 | 23,500.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | - | 188,889 |
| Nov 13, 2025 | 23,950.00 | 25,250.00 | 23,600.00 | 24,300.00 | 24,300.00 | - | 124,987 |
| Nov 12, 2025 | 23,150.00 | 24,850.00 | 23,050.00 | 24,300.00 | 24,300.00 | 6.35% | 265,210 |
| Nov 11, 2025 | 22,850.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,850.00 | 2.93% | 106,277 |
| Nov 10, 2025 | 23,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | -5.33% | 197,786 |
| Nov 7, 2025 | 23,100.00 | 23,950.00 | 22,500.00 | 23,450.00 | 23,450.00 | -2.70% | 225,494 |
| Nov 6, 2025 | 26,150.00 | 26,650.00 | 22,900.00 | 24,100.00 | 24,100.00 | -10.41% | 626,717 |
| Nov 5, 2025 | 27,300.00 | 27,350.00 | 24,900.00 | 26,900.00 | 26,900.00 | 3.66% | 473,601 |
| Nov 4, 2025 | 22,450.00 | 26,200.00 | 22,450.00 | 25,950.00 | 25,950.00 | 17.16% | 608,206 |
| Nov 3, 2025 | 21,400.00 | 22,200.00 | 20,850.00 | 22,150.00 | 22,150.00 | 5.23% | 185,762 |
| Oct 31, 2025 | 19,680.00 | 21,550.00 | 19,540.00 | 21,050.00 | 21,050.00 | 7.02% | 188,855 |
| Oct 30, 2025 | 20,000.00 | 20,150.00 | 19,670.00 | 19,670.00 | 19,670.00 | -2.38% | 73,267 |
| Oct 29, 2025 | 20,400.00 | 20,450.00 | 19,700.00 | 20,150.00 | 20,150.00 | -1.23% | 101,876 |
| Oct 28, 2025 | 20,200.00 | 20,650.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1.49% | 66,741 |
| Oct 27, 2025 | 19,100.00 | 20,300.00 | 18,900.00 | 20,100.00 | 20,100.00 | 5.73% | 113,424 |
| Oct 24, 2025 | 19,140.00 | 19,490.00 | 18,970.00 | 19,010.00 | 19,010.00 | -0.16% | 65,607 |
| Oct 23, 2025 | 18,950.00 | 19,500.00 | 18,650.00 | 19,040.00 | 19,040.00 | 0.21% | 76,988 |
| Oct 22, 2025 | 19,060.00 | 19,060.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.32% | 66,633 |
| Oct 21, 2025 | 18,550.00 | 19,110.00 | 18,360.00 | 18,940.00 | 18,940.00 | -1.04% | 150,211 |
| Oct 20, 2025 | 19,310.00 | 19,510.00 | 18,990.00 | 19,140.00 | 19,140.00 | 0.05% | 80,245 |
| Oct 17, 2025 | 19,620.00 | 20,200.00 | 18,990.00 | 19,130.00 | 19,130.00 | -3.77% | 130,620 |
| Oct 16, 2025 | 20,850.00 | 20,850.00 | 19,740.00 | 19,880.00 | 19,880.00 | -2.79% | 109,568 |
| Oct 15, 2025 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 2.45% | 90,046 |
| Oct 14, 2025 | 19,680.00 | 20,350.00 | 19,670.00 | 19,960.00 | 19,960.00 | 0.30% | 87,385 |
| Oct 13, 2025 | 19,600.00 | 20,150.00 | 19,500.00 | 19,900.00 | 19,900.00 | -1.24% | 98,720 |
| Oct 10, 2025 | 21,100.00 | 21,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | -2.89% | 125,364 |
| Oct 2, 2025 | 20,400.00 | 20,900.00 | 19,510.00 | 20,750.00 | 20,750.00 | 2.72% | 133,290 |
| Oct 1, 2025 | 22,200.00 | 22,350.00 | 19,680.00 | 20,200.00 | 20,200.00 | -8.80% | 294,124 |
| Sep 30, 2025 | 21,450.00 | 22,750.00 | 20,750.00 | 22,150.00 | 22,150.00 | 5.48% | 410,501 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 18,070.00 | 21,000.00 | 21,000.00 | -4.76% | 395,775 |
| Sep 26, 2025 | 22,550.00 | 23,000.00 | 21,650.00 | 22,050.00 | 22,050.00 | -2.65% | 146,979 |
| Sep 25, 2025 | 23,800.00 | 23,850.00 | 22,550.00 | 22,650.00 | 22,650.00 | -4.23% | 108,541 |
| Sep 24, 2025 | 24,550.00 | 24,550.00 | 23,400.00 | 23,650.00 | 23,650.00 | -2.27% | 129,124 |
| Sep 23, 2025 | 24,150.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.41% | 83,730 |
| Sep 22, 2025 | 24,250.00 | 24,700.00 | 23,000.00 | 24,300.00 | 24,300.00 | 2.97% | 191,602 |
| Sep 19, 2025 | 23,200.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.72% | 131,565 |
| Sep 18, 2025 | 23,100.00 | 23,550.00 | 22,350.00 | 23,200.00 | 23,200.00 | -0.64% | 213,039 |
| Sep 17, 2025 | 22,000.00 | 24,000.00 | 21,450.00 | 23,350.00 | 23,350.00 | 10.66% | 482,907 |
| Sep 16, 2025 | 21,600.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.31% | 154,098 |
| Sep 15, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | -3.14% | 136,186 |
| Sep 12, 2025 | 22,300.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.90% | 121,281 |
| Sep 11, 2025 | 21,850.00 | 23,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.14% | 285,457 |
| Sep 10, 2025 | 22,350.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.23% | 89,558 |
| Sep 9, 2025 | 22,200.00 | 22,400.00 | 21,300.00 | 21,900.00 | 21,900.00 | - | 134,805 |
| Sep 8, 2025 | 21,600.00 | 22,150.00 | 21,300.00 | 21,900.00 | 21,900.00 | 4.78% | 228,366 |
| Sep 5, 2025 | 19,900.00 | 21,250.00 | 19,790.00 | 20,900.00 | 20,900.00 | 2.96% | 179,570 |
| Sep 4, 2025 | 21,900.00 | 21,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | -4.69% | 277,881 |
| Sep 3, 2025 | 20,100.00 | 21,400.00 | 19,940.00 | 21,300.00 | 21,300.00 | 4.93% | 203,213 |
| Sep 2, 2025 | 19,900.00 | 20,500.00 | 19,370.00 | 20,300.00 | 20,300.00 | 1.75% | 161,925 |
| Sep 1, 2025 | 19,520.00 | 20,500.00 | 19,350.00 | 19,950.00 | 19,950.00 | 2.57% | 226,391 |
| Aug 29, 2025 | 18,970.00 | 19,830.00 | 18,380.00 | 19,450.00 | 19,450.00 | 2.64% | 231,653 |
| Aug 28, 2025 | 18,700.00 | 19,500.00 | 18,380.00 | 18,950.00 | 18,950.00 | 1.07% | 155,923 |
| Aug 27, 2025 | 19,400.00 | 19,600.00 | 18,440.00 | 18,750.00 | 18,750.00 | 1.68% | 247,270 |
| Aug 26, 2025 | 17,490.00 | 18,520.00 | 17,140.00 | 18,440.00 | 18,440.00 | 7.52% | 260,773 |
| Aug 25, 2025 | 16,800.00 | 17,220.00 | 16,730.00 | 17,150.00 | 17,150.00 | 3.25% | 55,648 |
| Aug 22, 2025 | 16,590.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | -0.12% | 55,107 |
| Aug 21, 2025 | 17,200.00 | 17,200.00 | 16,520.00 | 16,630.00 | 16,630.00 | -2.63% | 90,654 |
| Aug 20, 2025 | 16,800.00 | 17,230.00 | 16,480.00 | 17,080.00 | 17,080.00 | 0.23% | 104,123 |
| Aug 19, 2025 | 17,630.00 | 17,780.00 | 16,830.00 | 17,040.00 | 17,040.00 | 0.24% | 107,888 |
| Aug 18, 2025 | 16,960.00 | 17,580.00 | 16,530.00 | 17,000.00 | 17,000.00 | -0.06% | 109,526 |
| Aug 14, 2025 | 17,520.00 | 17,520.00 | 16,900.00 | 17,010.00 | 17,010.00 | -3.41% | 161,790 |
| Aug 13, 2025 | 17,770.00 | 17,890.00 | 17,280.00 | 17,610.00 | 17,610.00 | -1.89% | 196,537 |
| Aug 12, 2025 | 16,000.00 | 18,200.00 | 15,980.00 | 17,950.00 | 17,950.00 | 13.18% | 533,703 |
| Aug 11, 2025 | 15,180.00 | 16,070.00 | 14,750.00 | 15,860.00 | 15,860.00 | 4.55% | 164,092 |
| Aug 8, 2025 | 15,120.00 | 15,470.00 | 14,990.00 | 15,170.00 | 15,170.00 | 0.66% | 68,599 |
| Aug 7, 2025 | 15,420.00 | 15,420.00 | 14,970.00 | 15,070.00 | 15,070.00 | -1.70% | 52,446 |
| Aug 6, 2025 | 14,580.00 | 15,430.00 | 14,560.00 | 15,330.00 | 15,330.00 | 2.68% | 122,003 |
| Aug 5, 2025 | 14,260.00 | 15,180.00 | 14,200.00 | 14,930.00 | 14,930.00 | 5.59% | 85,004 |
| Aug 4, 2025 | 14,500.00 | 14,500.00 | 13,350.00 | 14,140.00 | 14,140.00 | -2.01% | 80,247 |
| Aug 1, 2025 | 15,250.00 | 15,250.00 | 14,280.00 | 14,430.00 | 14,430.00 | -7.20% | 203,774 |
| Jul 31, 2025 | 14,800.00 | 15,690.00 | 14,160.00 | 15,550.00 | 15,550.00 | 6.14% | 325,178 |
| Jul 30, 2025 | 15,000.00 | 15,650.00 | 14,370.00 | 14,650.00 | 14,650.00 | -2.85% | 216,929 |
| Jul 29, 2025 | 14,000.00 | 15,080.00 | 13,870.00 | 15,080.00 | 15,080.00 | 7.87% | 178,566 |
| Jul 28, 2025 | 13,920.00 | 14,110.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.14% | 59,890 |
| Jul 25, 2025 | 14,250.00 | 14,250.00 | 13,880.00 | 14,000.00 | 14,000.00 | -2.57% | 75,292 |
| Jul 24, 2025 | 13,880.00 | 14,680.00 | 13,880.00 | 14,370.00 | 14,370.00 | 3.83% | 152,706 |
| Jul 23, 2025 | 14,150.00 | 14,150.00 | 13,330.00 | 13,840.00 | 13,840.00 | -0.72% | 107,902 |
| Jul 22, 2025 | 13,400.00 | 14,160.00 | 13,360.00 | 13,940.00 | 13,940.00 | 4.81% | 220,177 |
| Jul 21, 2025 | 13,160.00 | 13,370.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.23% | 46,602 |
| Jul 18, 2025 | 13,440.00 | 13,440.00 | 13,090.00 | 13,270.00 | 13,270.00 | -0.90% | 62,573 |
| Jul 17, 2025 | 12,920.00 | 13,650.00 | 12,860.00 | 13,390.00 | 13,390.00 | 3.40% | 172,118 |
| Jul 16, 2025 | 13,020.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.15% | 65,366 |
| Jul 15, 2025 | 12,900.00 | 13,850.00 | 12,710.00 | 13,100.00 | 13,100.00 | 1.39% | 186,357 |
| Jul 14, 2025 | 13,070.00 | 13,230.00 | 12,910.00 | 12,920.00 | 12,920.00 | -2.05% | 59,084 |
| Jul 11, 2025 | 13,250.00 | 13,400.00 | 13,060.00 | 13,190.00 | 13,190.00 | -0.60% | 54,597 |