Skip to main content
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,260.00
+810.00 (18.20%)
At close: Dec 5, 2025

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,705.002,735.002,680.002,700.002,700.00-0.18%47,238
Sep 30, 20252,705.002,765.002,670.002,705.002,705.00-0.55%84,643
Sep 29, 20252,630.002,760.002,620.002,720.002,720.004.62%155,097
Sep 26, 20252,610.002,640.002,470.002,600.002,600.00-0.38%84,733
Sep 25, 20252,655.002,675.002,600.002,610.002,610.00-1.69%49,221
Sep 24, 20252,705.002,710.002,630.002,655.002,655.00-2.03%63,841
Sep 23, 20252,735.002,780.002,675.002,710.002,710.00-1.09%54,174
Sep 22, 20252,740.002,750.002,680.002,740.002,740.001.67%90,513
Sep 19, 20252,730.002,760.002,695.002,695.002,695.00-1.28%60,761
Sep 18, 20252,745.002,790.002,715.002,730.002,730.00-0.18%72,766
Sep 17, 20252,755.002,755.002,650.002,735.002,735.00-0.73%86,399
Sep 16, 20252,810.002,835.002,710.002,755.002,755.00-1.96%136,776
Sep 15, 20252,815.002,835.002,770.002,810.002,810.00-0.18%63,986
Sep 12, 20252,765.002,825.002,760.002,815.002,815.000.54%71,470
Sep 11, 20252,810.002,810.002,760.002,800.002,800.00-0.18%43,528
Sep 10, 20252,845.002,875.002,780.002,805.002,805.00-1.41%70,887
Sep 9, 20252,850.002,850.002,790.002,845.002,845.000.71%87,197
Sep 8, 20252,715.002,850.002,715.002,825.002,825.004.05%163,109
Sep 5, 20252,680.002,720.002,600.002,715.002,715.000.93%69,456
Sep 4, 20252,620.002,750.002,620.002,690.002,690.001.51%138,941
Sep 3, 20252,670.002,675.002,615.002,650.002,650.00-0.93%32,160
Sep 2, 20252,450.002,715.002,440.002,675.002,675.008.08%338,400
Sep 1, 20252,545.002,555.002,455.002,475.002,475.00-3.32%83,401
Aug 29, 20252,565.002,585.002,530.002,560.002,560.00-49,813
Aug 28, 20252,630.002,645.002,520.002,560.002,560.00-2.66%63,775
Aug 27, 20252,500.002,700.002,500.002,630.002,630.005.20%204,108
Aug 26, 20252,510.002,580.002,485.002,500.002,500.00-0.60%52,841
Aug 25, 20252,530.002,545.002,495.002,515.002,515.001.21%43,036
Aug 22, 20252,460.002,525.002,460.002,485.002,485.000.81%43,563
Aug 21, 20252,490.002,555.002,440.002,465.002,465.00-1.00%83,106
Aug 20, 20252,570.002,580.002,445.002,490.002,490.00-3.86%194,966
Aug 19, 20252,605.002,645.002,540.002,590.002,590.00-0.38%92,468
Aug 18, 20252,695.002,695.002,600.002,600.002,600.00-3.88%81,781
Aug 14, 20252,695.002,730.002,660.002,705.002,705.00-51,639
Aug 13, 20252,700.002,720.002,650.002,705.002,705.001.50%47,585
Aug 12, 20252,700.002,750.002,665.002,665.002,665.00-1.30%56,619
Aug 11, 20252,620.002,730.002,590.002,700.002,700.003.25%150,296
Aug 8, 20252,660.002,685.002,605.002,615.002,615.00-1.69%80,055
Aug 7, 20252,725.002,725.002,655.002,660.002,660.00-2.21%78,890
Aug 6, 20252,700.002,755.002,660.002,720.002,720.000.74%77,612
Aug 5, 20252,695.002,725.002,670.002,700.002,700.001.12%63,990
Aug 4, 20252,540.002,750.002,540.002,670.002,670.002.50%70,717
Aug 1, 20252,735.002,755.002,600.002,605.002,605.00-6.13%259,198
Jul 31, 20252,790.002,810.002,730.002,775.002,775.00-0.54%117,813
Jul 30, 20252,870.002,885.002,790.002,790.002,790.00-2.79%97,434
Jul 29, 20252,840.002,925.002,795.002,870.002,870.000.88%91,907
Jul 28, 20252,890.002,890.002,802.002,845.002,845.000.18%87,282
Jul 25, 20252,950.002,960.002,840.002,840.002,840.00-3.07%204,591
Jul 24, 20252,975.003,040.002,915.002,930.002,930.00-1.35%149,377
Jul 23, 20253,040.003,065.002,925.002,970.002,970.00-3.26%230,431
Jul 22, 20253,075.003,290.003,070.003,070.003,070.00-889,679
Jul 21, 20253,040.003,160.002,985.003,070.003,070.000.99%211,404
Jul 18, 20253,070.003,070.002,975.003,040.003,040.000.16%108,040
Jul 17, 20253,045.003,090.002,980.003,035.003,035.00-0.33%167,095
Jul 16, 20253,100.003,100.002,990.003,045.003,045.00-1.77%130,478
Jul 15, 20252,950.003,100.002,895.003,100.003,100.005.08%227,286
Jul 14, 20252,915.002,990.002,835.002,950.002,950.001.20%161,366
Jul 11, 20253,015.003,035.002,900.002,915.002,915.00-2.35%167,430