Skip to main content
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,030.00
+630.00 (9.84%)
At close: Mar 6, 2026

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,900.008,320.006,490.007,030.007,030.009.84%1,211,580
Mar 5, 20265,700.006,485.005,700.006,400.006,400.0014.49%401,216
Mar 4, 20266,250.006,250.005,500.005,590.005,590.00-12.38%846,964
Mar 3, 20266,310.006,800.006,150.006,380.006,380.000.31%664,323
Feb 27, 20266,450.006,600.006,300.006,360.006,360.00-0.63%350,033
Feb 26, 20266,750.006,750.006,400.006,400.006,400.00-5.19%704,303
Feb 25, 20266,910.007,010.006,540.006,750.006,750.00-2.32%572,783
Feb 24, 20267,560.007,600.006,900.006,910.006,910.00-8.60%620,828
Feb 23, 20267,270.007,690.007,030.007,560.007,560.003.99%398,361
Feb 20, 20267,430.007,600.007,270.007,270.007,270.00-1.09%443,604
Feb 19, 20267,900.007,900.007,010.007,350.007,350.00-6.37%678,773
Feb 13, 20268,200.008,280.007,770.007,850.007,850.00-4.85%423,040
Feb 12, 20267,700.008,290.007,230.008,250.008,250.007.70%567,621
Feb 11, 20267,730.008,280.007,510.007,660.007,660.00-0.13%416,592
Feb 10, 20267,610.007,780.007,400.007,670.007,670.001.19%257,657
Feb 9, 20267,740.007,900.007,440.007,580.007,580.000.40%424,559
Feb 6, 20268,200.008,200.007,350.007,550.007,550.00-10.12%654,103
Feb 5, 20268,600.008,680.008,120.008,400.008,400.00-2.33%371,905
Feb 4, 20268,670.008,700.008,170.008,600.008,600.00-0.69%468,267
Feb 3, 20268,300.008,780.008,150.008,660.008,660.005.35%432,960
Feb 2, 20268,600.008,650.008,010.008,220.008,220.00-4.53%579,546
Jan 30, 20269,280.009,570.008,360.008,610.008,610.00-7.22%1,471,756
Jan 29, 20269,300.009,750.008,900.009,280.009,280.000.11%687,109
Jan 28, 20269,490.0010,180.009,220.009,270.009,270.00-2.32%1,335,523
Jan 27, 20269,780.0010,100.009,340.009,490.009,490.00-3.85%715,211
Jan 26, 20269,970.0010,030.009,400.009,870.009,870.00-1.00%1,242,889
Jan 23, 20268,840.0010,170.008,710.009,970.009,970.0012.78%2,326,803
Jan 22, 20268,720.009,050.008,130.008,840.008,840.006.12%1,103,062
Jan 21, 20268,130.008,640.007,750.008,330.008,330.00-0.72%1,740,918
Jan 20, 20268,060.008,880.007,750.008,390.008,390.005.27%1,688,101
Jan 19, 20267,000.008,300.006,820.007,970.007,970.0013.86%2,127,809
Jan 16, 20266,630.007,500.006,450.007,000.007,000.007.86%1,762,157
Jan 15, 20266,080.006,500.006,050.006,490.006,490.009.26%771,489
Jan 14, 20266,160.006,400.005,750.005,940.005,940.00-2.46%645,237
Jan 13, 20266,940.006,940.005,995.006,090.006,090.00-9.24%1,066,736
Jan 12, 20267,190.007,190.006,550.006,710.006,710.00-5.89%849,318
Jan 9, 20267,260.007,300.006,930.007,130.007,130.00-1.79%607,331
Jan 8, 20266,850.007,300.006,730.007,260.007,260.007.56%969,486
Jan 7, 20266,970.007,020.006,630.006,750.006,750.00-2.46%570,593
Jan 6, 20267,190.007,390.006,750.006,920.006,920.00-4.16%1,200,252
Jan 5, 20267,590.007,600.006,830.007,220.007,220.00-6.23%1,492,295
Jan 2, 20266,980.007,740.006,980.007,700.007,700.0011.92%1,186,366
Dec 30, 20256,840.007,100.006,790.006,880.006,880.00-1.71%578,069
Dec 29, 20256,420.007,050.006,350.007,000.007,000.0012.36%1,072,778
Dec 26, 20255,920.006,430.005,750.006,230.006,230.005.24%1,029,010
Dec 24, 20256,430.006,730.005,670.005,920.005,920.00-7.06%1,646,832
Dec 23, 20256,740.006,970.006,350.006,370.006,370.00-6.05%850,854
Dec 22, 20257,090.007,150.006,650.006,780.006,780.00-4.37%1,534,783
Dec 19, 20256,070.007,200.005,850.007,090.007,090.0020.99%3,951,414
Dec 18, 20255,340.006,000.005,300.005,860.005,860.008.32%1,281,148
Dec 17, 20255,720.006,150.005,380.005,410.005,410.00-2.70%1,097,211
Dec 16, 20255,940.006,050.005,530.005,560.005,560.00-7.33%1,227,457
Dec 15, 20255,710.006,180.005,470.006,000.006,000.003.45%1,651,595
Dec 12, 20255,220.005,850.005,020.005,800.005,800.0011.11%2,936,335
Dec 11, 20254,765.005,360.004,510.005,220.005,220.0010.13%2,652,630
Dec 10, 20255,040.005,040.004,645.004,740.004,740.00-8.67%1,458,105
Dec 9, 20254,770.005,450.004,695.005,190.005,190.0011.02%2,439,464
Dec 8, 20255,270.005,320.004,650.004,675.004,675.00-11.12%1,278,173
Dec 5, 20254,360.005,550.004,295.005,260.005,260.0018.20%3,938,067
Dec 4, 20254,430.004,560.004,215.004,450.004,450.000.91%1,442,934
Dec 3, 20253,815.004,600.003,770.004,410.004,410.0017.29%4,011,625
Dec 2, 20253,780.003,815.003,450.003,760.003,760.000.13%872,432
Dec 1, 20253,930.004,035.003,720.003,755.003,755.00-4.33%939,743
Nov 28, 20253,790.004,195.003,735.003,925.003,925.003.97%2,510,003
Nov 27, 20253,400.003,935.003,300.003,775.003,775.0020.22%5,166,425
Nov 26, 20252,770.003,180.002,770.003,140.003,140.0014.18%724,024
Nov 25, 20252,885.002,890.002,745.002,750.002,750.00-1.96%186,646
Nov 24, 20252,925.002,925.002,770.002,805.002,805.00-3.61%210,063
Nov 21, 20252,960.002,990.002,860.002,910.002,910.00-3.32%146,425
Nov 20, 20252,845.003,045.002,845.003,010.003,010.005.24%263,874
Nov 19, 20252,905.002,925.002,810.002,860.002,860.00-1.55%138,393
Nov 18, 20252,985.003,000.002,850.002,905.002,905.00-2.68%313,881
Nov 17, 20253,045.003,075.002,900.002,985.002,985.00-1.32%268,481
Nov 14, 20253,075.003,195.003,000.003,025.003,025.00-3.35%300,594
Nov 13, 20253,255.003,255.003,115.003,130.003,130.00-3.40%478,532
Nov 12, 20252,950.003,495.002,895.003,240.003,240.009.83%4,479,740
Nov 11, 20253,045.003,045.002,890.002,950.002,950.000.51%199,830
Nov 10, 20252,975.002,985.002,890.002,935.002,935.00-2.17%187,335
Nov 7, 20253,130.003,130.002,940.003,000.003,000.00-4.61%380,591
Nov 6, 20253,265.003,330.003,135.003,145.003,145.00-5.13%344,669
Nov 5, 20253,180.003,320.003,055.003,315.003,315.002.79%575,092
Nov 4, 20253,350.003,360.003,190.003,225.003,225.00-4.59%397,606
Nov 3, 20253,190.003,425.003,185.003,380.003,380.005.63%931,403
Oct 31, 20253,280.003,320.003,060.003,200.003,200.00-0.47%712,807
Oct 30, 20252,910.003,345.002,805.003,215.003,215.0013.20%2,691,429
Oct 29, 20252,910.002,950.002,825.002,840.002,840.00-2.41%158,457
Oct 28, 20252,860.002,950.002,840.002,910.002,910.001.93%232,563
Oct 27, 20252,705.002,975.002,705.002,855.002,855.003.63%651,603
Oct 24, 20252,660.002,810.002,615.002,755.002,755.003.57%241,547
Oct 23, 20252,710.002,760.002,635.002,660.002,660.00-1.85%74,892
Oct 22, 20252,750.002,750.002,645.002,710.002,710.00-0.18%88,496
Oct 21, 20252,735.002,820.002,670.002,715.002,715.002.07%208,557
Oct 20, 20252,645.002,710.002,585.002,660.002,660.000.57%133,290
Oct 17, 20252,735.002,780.002,645.002,645.002,645.00-3.29%124,863
Oct 16, 20252,810.002,835.002,735.002,735.002,735.00-2.50%137,465
Oct 15, 20252,895.002,895.002,735.002,805.002,805.00-2.94%142,371
Oct 14, 20252,805.002,955.002,790.002,890.002,890.002.30%280,852
Oct 13, 20252,800.002,900.002,750.002,825.002,825.00-0.70%228,867
Oct 10, 20252,710.002,845.002,700.002,845.002,845.004.98%237,742
Oct 2, 20252,680.002,730.002,655.002,710.002,710.000.37%87,451