Genomictree Inc. (KOSDAQ:228760)
South Korea
· Delayed Price · Currency is KRW 17,710
-40 (-0.23%)
Apr 29, 2026, 2:52 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,460.00 | 18,640.00 | 17,750.00 | 17,750.00 | 17,750.00 | -4.83% | 101,162 |
| Apr 27, 2026 | 18,670.00 | 19,090.00 | 18,210.00 | 18,650.00 | 18,650.00 | 3.04% | 122,416 |
| Apr 24, 2026 | 17,650.00 | 18,600.00 | 17,500.00 | 18,100.00 | 18,100.00 | 2.43% | 73,723 |
| Apr 23, 2026 | 17,780.00 | 17,850.00 | 17,330.00 | 17,670.00 | 17,670.00 | -0.39% | 86,845 |
| Apr 22, 2026 | 17,960.00 | 17,960.00 | 17,590.00 | 17,740.00 | 17,740.00 | -1.17% | 73,969 |
| Apr 21, 2026 | 18,450.00 | 18,490.00 | 17,880.00 | 17,950.00 | 17,950.00 | -3.03% | 102,206 |
| Apr 20, 2026 | 17,650.00 | 18,700.00 | 17,450.00 | 18,510.00 | 18,510.00 | 4.28% | 90,435 |
| Apr 17, 2026 | 17,730.00 | 17,800.00 | 17,390.00 | 17,750.00 | 17,750.00 | 0.11% | 65,392 |
| Apr 16, 2026 | 18,070.00 | 18,170.00 | 17,570.00 | 17,730.00 | 17,730.00 | 0.40% | 63,907 |
| Apr 15, 2026 | 17,180.00 | 17,770.00 | 16,970.00 | 17,660.00 | 17,660.00 | 3.82% | 96,706 |
| Apr 14, 2026 | 17,240.00 | 17,410.00 | 16,870.00 | 17,010.00 | 17,010.00 | -0.41% | 81,254 |
| Apr 13, 2026 | 16,670.00 | 17,530.00 | 16,550.00 | 17,080.00 | 17,080.00 | 0.71% | 109,151 |
| Apr 10, 2026 | 16,950.00 | 17,000.00 | 16,610.00 | 16,960.00 | 16,960.00 | 1.19% | 69,379 |
| Apr 9, 2026 | 17,230.00 | 17,350.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.56% | 76,369 |
| Apr 8, 2026 | 17,400.00 | 17,490.00 | 16,870.00 | 17,200.00 | 17,200.00 | 1.24% | 97,937 |
| Apr 7, 2026 | 16,810.00 | 17,170.00 | 15,990.00 | 16,990.00 | 16,990.00 | 1.68% | 81,854 |
| Apr 6, 2026 | 16,920.00 | 17,300.00 | 16,440.00 | 16,710.00 | 16,710.00 | -0.89% | 64,408 |
| Apr 3, 2026 | 17,550.00 | 17,610.00 | 16,520.00 | 16,860.00 | 16,860.00 | -1.00% | 158,117 |
| Apr 2, 2026 | 18,120.00 | 18,670.00 | 16,770.00 | 17,030.00 | 17,030.00 | -5.86% | 212,412 |
| Apr 1, 2026 | 17,540.00 | 18,150.00 | 17,540.00 | 18,090.00 | 18,090.00 | 5.17% | 120,806 |
| Mar 31, 2026 | 18,390.00 | 18,430.00 | 17,180.00 | 17,200.00 | 17,200.00 | -6.88% | 252,712 |
| Mar 30, 2026 | 18,530.00 | 18,600.00 | 18,090.00 | 18,470.00 | 18,470.00 | -3.25% | 62,156 |
| Mar 27, 2026 | 18,370.00 | 19,170.00 | 18,130.00 | 19,090.00 | 19,090.00 | 2.74% | 106,492 |
| Mar 26, 2026 | 19,170.00 | 19,370.00 | 18,550.00 | 18,580.00 | 18,580.00 | -3.23% | 79,257 |
| Mar 25, 2026 | 19,050.00 | 19,480.00 | 18,760.00 | 19,200.00 | 19,200.00 | 0.79% | 70,036 |
| Mar 24, 2026 | 19,000.00 | 19,410.00 | 18,510.00 | 19,050.00 | 19,050.00 | 3.25% | 62,132 |
| Mar 23, 2026 | 19,170.00 | 19,170.00 | 18,370.00 | 18,450.00 | 18,450.00 | -6.49% | 101,548 |
| Mar 20, 2026 | 19,400.00 | 19,990.00 | 19,400.00 | 19,730.00 | 19,730.00 | 2.18% | 65,690 |
| Mar 19, 2026 | 19,630.00 | 19,820.00 | 19,040.00 | 19,310.00 | 19,310.00 | -4.17% | 130,589 |
| Mar 18, 2026 | 20,100.00 | 20,300.00 | 19,600.00 | 20,150.00 | 20,150.00 | - | 153,699 |
| Mar 17, 2026 | 19,970.00 | 20,700.00 | 19,900.00 | 20,150.00 | 20,150.00 | 2.49% | 165,156 |
| Mar 16, 2026 | 20,100.00 | 20,100.00 | 19,490.00 | 19,660.00 | 19,660.00 | -2.91% | 92,410 |
| Mar 13, 2026 | 19,310.00 | 20,550.00 | 19,170.00 | 20,250.00 | 20,250.00 | 2.43% | 120,922 |
| Mar 12, 2026 | 19,750.00 | 19,940.00 | 19,100.00 | 19,770.00 | 19,770.00 | -0.35% | 71,392 |
| Mar 11, 2026 | 19,660.00 | 20,750.00 | 19,530.00 | 19,840.00 | 19,840.00 | 1.85% | 185,863 |
| Mar 10, 2026 | 18,960.00 | 20,000.00 | 18,550.00 | 19,480.00 | 19,480.00 | 8.22% | 137,962 |
| Mar 9, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 18,000.00 | 18,000.00 | -6.05% | 88,034 |
| 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 |