Genomictree Inc. (KOSDAQ:228760)
South Korea
· Delayed Price · Currency is KRW 19,160
+70 (0.37%)
At close: Mar 6, 2026
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,000.00 | 19,320.00 | 18,340.00 | 19,160.00 | 19,160.00 | 0.37% | 101,003 |
| Mar 5, 2026 | 18,080.00 | 19,490.00 | 18,080.00 | 19,090.00 | 19,090.00 | 9.78% | 151,742 |
| Mar 4, 2026 | 17,920.00 | 19,500.00 | 17,000.00 | 17,390.00 | 17,390.00 | -8.47% | 278,825 |
| Mar 3, 2026 | 19,800.00 | 20,150.00 | 19,000.00 | 19,000.00 | 19,000.00 | -8.43% | 218,991 |
| Feb 27, 2026 | 20,150.00 | 21,750.00 | 19,910.00 | 20,750.00 | 20,750.00 | 3.49% | 290,175 |
| Feb 26, 2026 | 20,550.00 | 20,550.00 | 19,980.00 | 20,050.00 | 20,050.00 | -2.67% | 199,531 |
| Feb 25, 2026 | 20,950.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | -2.37% | 132,126 |
| Feb 24, 2026 | 22,500.00 | 22,500.00 | 20,800.00 | 21,100.00 | 21,100.00 | -3.43% | 297,457 |
| Feb 23, 2026 | 21,000.00 | 22,050.00 | 20,150.00 | 21,850.00 | 21,850.00 | 4.05% | 261,242 |
| Feb 20, 2026 | 22,000.00 | 22,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | -4.55% | 215,601 |
| Feb 19, 2026 | 22,300.00 | 22,350.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.35% | 137,117 |
| Feb 13, 2026 | 22,400.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 2.29% | 111,796 |
| Feb 12, 2026 | 22,200.00 | 22,300.00 | 21,450.00 | 21,800.00 | 21,800.00 | -1.80% | 128,852 |
| Feb 11, 2026 | 22,200.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.91% | 111,967 |
| Feb 10, 2026 | 23,050.00 | 23,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | -4.76% | 277,984 |
| Feb 9, 2026 | 23,100.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 2.90% | 100,626 |
| Feb 6, 2026 | 23,000.00 | 23,050.00 | 21,700.00 | 22,450.00 | 22,450.00 | -3.85% | 137,378 |
| Feb 5, 2026 | 24,250.00 | 25,000.00 | 23,250.00 | 23,350.00 | 23,350.00 | -4.30% | 198,964 |
| Feb 4, 2026 | 23,050.00 | 24,400.00 | 23,050.00 | 24,400.00 | 24,400.00 | 3.83% | 195,239 |
| Feb 3, 2026 | 23,000.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 5.38% | 115,850 |
| Feb 2, 2026 | 22,850.00 | 23,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | -6.50% | 203,846 |
| Jan 30, 2026 | 23,250.00 | 24,950.00 | 22,600.00 | 23,850.00 | 23,850.00 | 2.58% | 408,114 |
| Jan 29, 2026 | 23,600.00 | 24,150.00 | 22,800.00 | 23,250.00 | 23,250.00 | -5.68% | 394,994 |
| Jan 28, 2026 | 25,550.00 | 25,800.00 | 24,350.00 | 24,650.00 | 24,650.00 | -4.09% | 299,591 |
| Jan 27, 2026 | 25,150.00 | 26,150.00 | 24,750.00 | 25,700.00 | 25,700.00 | 7.53% | 461,867 |
| Jan 26, 2026 | 23,800.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 0.42% | 284,099 |
| Jan 23, 2026 | 23,200.00 | 23,850.00 | 22,550.00 | 23,800.00 | 23,800.00 | 3.25% | 250,597 |
| Jan 22, 2026 | 23,000.00 | 23,350.00 | 22,100.00 | 23,050.00 | 23,050.00 | 3.13% | 212,735 |
| Jan 21, 2026 | 22,200.00 | 22,500.00 | 21,250.00 | 22,350.00 | 22,350.00 | -1.97% | 431,423 |
| Jan 20, 2026 | 23,350.00 | 24,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -5.00% | 414,400 |
| Jan 19, 2026 | 25,950.00 | 26,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | -8.40% | 520,862 |
| Jan 16, 2026 | 26,500.00 | 26,750.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.19% | 187,893 |
| Jan 15, 2026 | 26,050.00 | 26,900.00 | 25,650.00 | 26,250.00 | 26,250.00 | 0.77% | 209,802 |
| Jan 14, 2026 | 26,800.00 | 26,950.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.80% | 290,083 |
| Jan 13, 2026 | 26,950.00 | 27,950.00 | 25,400.00 | 27,950.00 | 27,950.00 | 4.49% | 429,033 |
| Jan 12, 2026 | 29,350.00 | 29,950.00 | 26,650.00 | 26,750.00 | 26,750.00 | -6.14% | 488,565 |
| Jan 9, 2026 | 28,300.00 | 28,500.00 | 25,650.00 | 28,500.00 | 28,500.00 | -0.87% | 827,446 |
| Jan 8, 2026 | 31,700.00 | 33,300.00 | 28,150.00 | 28,750.00 | 28,750.00 | -9.02% | 1,188,836 |
| Jan 7, 2026 | 30,750.00 | 31,800.00 | 30,100.00 | 31,600.00 | 31,600.00 | 4.81% | 139,393 |
| Jan 6, 2026 | 31,950.00 | 32,000.00 | 29,900.00 | 30,150.00 | 30,150.00 | -5.78% | 222,780 |
| Jan 5, 2026 | 29,600.00 | 32,300.00 | 29,450.00 | 32,000.00 | 32,000.00 | 8.11% | 335,177 |
| Jan 2, 2026 | 27,550.00 | 30,300.00 | 27,550.00 | 29,600.00 | 29,600.00 | 7.83% | 334,822 |
| Dec 30, 2025 | 27,350.00 | 28,100.00 | 26,700.00 | 27,450.00 | 27,450.00 | 0.55% | 114,867 |
| Dec 29, 2025 | 26,800.00 | 28,100.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.11% | 106,948 |
| Dec 26, 2025 | 28,150.00 | 28,150.00 | 26,500.00 | 27,000.00 | 27,000.00 | -3.23% | 204,296 |
| Dec 24, 2025 | 29,150.00 | 29,150.00 | 27,550.00 | 27,900.00 | 27,900.00 | -3.13% | 141,524 |
| Dec 23, 2025 | 30,200.00 | 30,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -4.79% | 194,346 |
| Dec 22, 2025 | 29,600.00 | 30,650.00 | 29,200.00 | 30,250.00 | 30,250.00 | 5.95% | 520,835 |
| Dec 19, 2025 | 25,950.00 | 29,100.00 | 25,400.00 | 28,550.00 | 28,550.00 | 11.74% | 446,507 |
| Dec 18, 2025 | 25,100.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | -1.35% | 85,620 |
| Dec 17, 2025 | 26,600.00 | 26,700.00 | 25,450.00 | 25,900.00 | 25,900.00 | -0.58% | 94,973 |
| Dec 16, 2025 | 27,550.00 | 27,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -4.93% | 171,343 |
| Dec 15, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -3.18% | 95,830 |
| Dec 12, 2025 | 27,700.00 | 28,450.00 | 27,250.00 | 28,300.00 | 28,300.00 | 2.17% | 154,668 |
| Dec 11, 2025 | 28,300.00 | 28,350.00 | 27,650.00 | 27,700.00 | 27,700.00 | -1.42% | 108,856 |
| Dec 10, 2025 | 28,450.00 | 28,550.00 | 27,650.00 | 28,100.00 | 28,100.00 | 1.08% | 182,189 |
| Dec 9, 2025 | 26,600.00 | 28,800.00 | 26,500.00 | 27,800.00 | 27,800.00 | 4.51% | 257,629 |
| Dec 8, 2025 | 27,300.00 | 27,550.00 | 26,200.00 | 26,600.00 | 26,600.00 | -3.97% | 152,713 |
| 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 |