Genome & Company (KOSDAQ:314130)
South Korea
· Delayed Price · Currency is KRW 6,350.00
-160.00 (-2.46%)
At close: Apr 28, 2026
Genome & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,510.00 | 6,510.00 | 6,220.00 | 6,350.00 | 6,350.00 | -2.46% | 309,056 |
| Apr 27, 2026 | 6,250.00 | 6,740.00 | 6,140.00 | 6,510.00 | 6,510.00 | 6.72% | 557,677 |
| Apr 24, 2026 | 6,110.00 | 6,330.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 427,976 |
| Apr 23, 2026 | 6,220.00 | 6,240.00 | 5,700.00 | 6,100.00 | 6,100.00 | -0.65% | 694,336 |
| Apr 22, 2026 | 6,130.00 | 6,270.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.82% | 340,265 |
| Apr 21, 2026 | 7,050.00 | 7,070.00 | 5,810.00 | 6,090.00 | 6,090.00 | -13.25% | 1,422,702 |
| Apr 20, 2026 | 7,120.00 | 7,320.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.99% | 404,310 |
| Apr 17, 2026 | 7,140.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | - | 305,732 |
| Apr 16, 2026 | 7,160.00 | 7,480.00 | 6,900.00 | 7,090.00 | 7,090.00 | -0.70% | 541,783 |
| Apr 15, 2026 | 7,170.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 0.99% | 389,872 |
| Apr 14, 2026 | 6,730.00 | 7,270.00 | 6,550.00 | 7,070.00 | 7,070.00 | 8.60% | 672,833 |
| Apr 13, 2026 | 6,550.00 | 6,740.00 | 6,320.00 | 6,510.00 | 6,510.00 | -1.66% | 308,070 |
| Apr 10, 2026 | 6,670.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.60% | 286,269 |
| Apr 9, 2026 | 6,910.00 | 6,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | -3.62% | 359,490 |
| Apr 8, 2026 | 7,150.00 | 7,160.00 | 6,450.00 | 6,910.00 | 6,910.00 | 1.92% | 650,132 |
| Apr 7, 2026 | 7,020.00 | 7,250.00 | 6,550.00 | 6,780.00 | 6,780.00 | -3.28% | 357,580 |
| Apr 6, 2026 | 7,770.00 | 7,790.00 | 6,800.00 | 7,010.00 | 7,010.00 | -3.31% | 658,134 |
| Apr 3, 2026 | 7,500.00 | 7,700.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.55% | 268,354 |
| Apr 2, 2026 | 8,060.00 | 8,120.00 | 7,210.00 | 7,290.00 | 7,290.00 | -7.49% | 497,724 |
| Apr 1, 2026 | 8,260.00 | 8,320.00 | 7,650.00 | 7,880.00 | 7,880.00 | -0.13% | 531,378 |
| Mar 31, 2026 | 8,680.00 | 8,780.00 | 7,820.00 | 7,890.00 | 7,890.00 | -10.34% | 727,924 |
| Mar 30, 2026 | 9,090.00 | 9,270.00 | 8,680.00 | 8,800.00 | 8,800.00 | -8.14% | 404,653 |
| Mar 27, 2026 | 9,740.00 | 9,900.00 | 8,830.00 | 9,580.00 | 9,580.00 | -1.44% | 453,159 |
| Mar 26, 2026 | 9,980.00 | 10,000.00 | 9,600.00 | 9,720.00 | 9,720.00 | -1.52% | 622,063 |
| Mar 25, 2026 | 9,800.00 | 10,080.00 | 9,530.00 | 9,870.00 | 9,870.00 | 0.92% | 946,692 |
| Mar 24, 2026 | 9,200.00 | 9,930.00 | 8,800.00 | 9,780.00 | 9,780.00 | 11.77% | 1,564,648 |
| Mar 23, 2026 | 8,900.00 | 9,200.00 | 8,620.00 | 8,750.00 | 8,750.00 | -2.34% | 671,003 |
| Mar 20, 2026 | 8,520.00 | 9,200.00 | 8,300.00 | 8,960.00 | 8,960.00 | 5.91% | 556,505 |
| Mar 19, 2026 | 8,690.00 | 9,000.00 | 8,380.00 | 8,460.00 | 8,460.00 | -3.31% | 619,212 |
| Mar 18, 2026 | 9,090.00 | 9,360.00 | 8,660.00 | 8,750.00 | 8,750.00 | 1.63% | 658,619 |
| Mar 17, 2026 | 9,060.00 | 9,260.00 | 8,450.00 | 8,610.00 | 8,610.00 | -4.97% | 675,938 |
| Mar 16, 2026 | 8,710.00 | 9,420.00 | 8,530.00 | 9,060.00 | 9,060.00 | 5.10% | 855,486 |
| Mar 13, 2026 | 8,210.00 | 8,880.00 | 8,000.00 | 8,620.00 | 8,620.00 | 3.73% | 536,460 |
| Mar 12, 2026 | 7,840.00 | 8,890.00 | 7,760.00 | 8,310.00 | 8,310.00 | 4.27% | 893,459 |
| Mar 11, 2026 | 7,010.00 | 8,390.00 | 7,010.00 | 7,970.00 | 7,970.00 | 14.35% | 1,423,100 |
| Mar 10, 2026 | 6,620.00 | 7,050.00 | 6,600.00 | 6,970.00 | 6,970.00 | 10.11% | 498,855 |
| Mar 9, 2026 | 6,590.00 | 6,790.00 | 6,090.00 | 6,330.00 | 6,330.00 | -9.96% | 438,276 |
| Mar 6, 2026 | 6,900.00 | 8,320.00 | 6,490.00 | 7,030.00 | 7,030.00 | 9.84% | 1,211,580 |
| Mar 5, 2026 | 5,700.00 | 6,485.00 | 5,700.00 | 6,400.00 | 6,400.00 | 14.49% | 401,216 |
| Mar 4, 2026 | 6,250.00 | 6,250.00 | 5,500.00 | 5,590.00 | 5,590.00 | -12.38% | 846,964 |
| Mar 3, 2026 | 6,310.00 | 6,800.00 | 6,150.00 | 6,380.00 | 6,380.00 | 0.31% | 664,323 |
| Feb 27, 2026 | 6,450.00 | 6,600.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.63% | 350,033 |
| Feb 26, 2026 | 6,750.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.19% | 704,303 |
| Feb 25, 2026 | 6,910.00 | 7,010.00 | 6,540.00 | 6,750.00 | 6,750.00 | -2.32% | 572,783 |
| Feb 24, 2026 | 7,560.00 | 7,600.00 | 6,900.00 | 6,910.00 | 6,910.00 | -8.60% | 620,828 |
| Feb 23, 2026 | 7,270.00 | 7,690.00 | 7,030.00 | 7,560.00 | 7,560.00 | 3.99% | 398,361 |
| Feb 20, 2026 | 7,430.00 | 7,600.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.09% | 443,604 |
| Feb 19, 2026 | 7,900.00 | 7,900.00 | 7,010.00 | 7,350.00 | 7,350.00 | -6.37% | 678,773 |
| Feb 13, 2026 | 8,200.00 | 8,280.00 | 7,770.00 | 7,850.00 | 7,850.00 | -4.85% | 423,040 |
| Feb 12, 2026 | 7,700.00 | 8,290.00 | 7,230.00 | 8,250.00 | 8,250.00 | 7.70% | 567,621 |
| Feb 11, 2026 | 7,730.00 | 8,280.00 | 7,510.00 | 7,660.00 | 7,660.00 | -0.13% | 416,592 |
| Feb 10, 2026 | 7,610.00 | 7,780.00 | 7,400.00 | 7,670.00 | 7,670.00 | 1.19% | 257,657 |
| Feb 9, 2026 | 7,740.00 | 7,900.00 | 7,440.00 | 7,580.00 | 7,580.00 | 0.40% | 424,559 |
| Feb 6, 2026 | 8,200.00 | 8,200.00 | 7,350.00 | 7,550.00 | 7,550.00 | -10.12% | 654,103 |
| Feb 5, 2026 | 8,600.00 | 8,680.00 | 8,120.00 | 8,400.00 | 8,400.00 | -2.33% | 371,905 |
| Feb 4, 2026 | 8,670.00 | 8,700.00 | 8,170.00 | 8,600.00 | 8,600.00 | -0.69% | 468,267 |
| Feb 3, 2026 | 8,300.00 | 8,780.00 | 8,150.00 | 8,660.00 | 8,660.00 | 5.35% | 432,960 |
| Feb 2, 2026 | 8,600.00 | 8,650.00 | 8,010.00 | 8,220.00 | 8,220.00 | -4.53% | 579,546 |
| Jan 30, 2026 | 9,280.00 | 9,570.00 | 8,360.00 | 8,610.00 | 8,610.00 | -7.22% | 1,471,756 |
| Jan 29, 2026 | 9,300.00 | 9,750.00 | 8,900.00 | 9,280.00 | 9,280.00 | 0.11% | 687,109 |
| Jan 28, 2026 | 9,490.00 | 10,180.00 | 9,220.00 | 9,270.00 | 9,270.00 | -2.32% | 1,335,523 |
| Jan 27, 2026 | 9,780.00 | 10,100.00 | 9,340.00 | 9,490.00 | 9,490.00 | -3.85% | 715,211 |
| Jan 26, 2026 | 9,970.00 | 10,030.00 | 9,400.00 | 9,870.00 | 9,870.00 | -1.00% | 1,242,889 |
| Jan 23, 2026 | 8,840.00 | 10,170.00 | 8,710.00 | 9,970.00 | 9,970.00 | 12.78% | 2,326,803 |
| Jan 22, 2026 | 8,720.00 | 9,050.00 | 8,130.00 | 8,840.00 | 8,840.00 | 6.12% | 1,103,062 |
| Jan 21, 2026 | 8,130.00 | 8,640.00 | 7,750.00 | 8,330.00 | 8,330.00 | -0.72% | 1,740,918 |
| Jan 20, 2026 | 8,060.00 | 8,880.00 | 7,750.00 | 8,390.00 | 8,390.00 | 5.27% | 1,688,101 |
| Jan 19, 2026 | 7,000.00 | 8,300.00 | 6,820.00 | 7,970.00 | 7,970.00 | 13.86% | 2,127,809 |
| Jan 16, 2026 | 6,630.00 | 7,500.00 | 6,450.00 | 7,000.00 | 7,000.00 | 7.86% | 1,762,157 |
| Jan 15, 2026 | 6,080.00 | 6,500.00 | 6,050.00 | 6,490.00 | 6,490.00 | 9.26% | 771,489 |
| Jan 14, 2026 | 6,160.00 | 6,400.00 | 5,750.00 | 5,940.00 | 5,940.00 | -2.46% | 645,237 |
| Jan 13, 2026 | 6,940.00 | 6,940.00 | 5,995.00 | 6,090.00 | 6,090.00 | -9.24% | 1,066,736 |
| Jan 12, 2026 | 7,190.00 | 7,190.00 | 6,550.00 | 6,710.00 | 6,710.00 | -5.89% | 849,318 |
| Jan 9, 2026 | 7,260.00 | 7,300.00 | 6,930.00 | 7,130.00 | 7,130.00 | -1.79% | 607,331 |
| Jan 8, 2026 | 6,850.00 | 7,300.00 | 6,730.00 | 7,260.00 | 7,260.00 | 7.56% | 969,486 |
| Jan 7, 2026 | 6,970.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,750.00 | -2.46% | 570,593 |
| Jan 6, 2026 | 7,190.00 | 7,390.00 | 6,750.00 | 6,920.00 | 6,920.00 | -4.16% | 1,200,252 |
| Jan 5, 2026 | 7,590.00 | 7,600.00 | 6,830.00 | 7,220.00 | 7,220.00 | -6.23% | 1,492,295 |
| Jan 2, 2026 | 6,980.00 | 7,740.00 | 6,980.00 | 7,700.00 | 7,700.00 | 11.92% | 1,186,366 |
| Dec 30, 2025 | 6,840.00 | 7,100.00 | 6,790.00 | 6,880.00 | 6,880.00 | -1.71% | 578,069 |
| Dec 29, 2025 | 6,420.00 | 7,050.00 | 6,350.00 | 7,000.00 | 7,000.00 | 12.36% | 1,072,778 |
| Dec 26, 2025 | 5,920.00 | 6,430.00 | 5,750.00 | 6,230.00 | 6,230.00 | 5.24% | 1,029,010 |
| Dec 24, 2025 | 6,430.00 | 6,730.00 | 5,670.00 | 5,920.00 | 5,920.00 | -7.06% | 1,646,832 |
| Dec 23, 2025 | 6,740.00 | 6,970.00 | 6,350.00 | 6,370.00 | 6,370.00 | -6.05% | 850,854 |
| Dec 22, 2025 | 7,090.00 | 7,150.00 | 6,650.00 | 6,780.00 | 6,780.00 | -4.37% | 1,534,783 |
| Dec 19, 2025 | 6,070.00 | 7,200.00 | 5,850.00 | 7,090.00 | 7,090.00 | 20.99% | 3,951,414 |
| Dec 18, 2025 | 5,340.00 | 6,000.00 | 5,300.00 | 5,860.00 | 5,860.00 | 8.32% | 1,281,148 |
| Dec 17, 2025 | 5,720.00 | 6,150.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.70% | 1,097,211 |
| Dec 16, 2025 | 5,940.00 | 6,050.00 | 5,530.00 | 5,560.00 | 5,560.00 | -7.33% | 1,227,457 |
| Dec 15, 2025 | 5,710.00 | 6,180.00 | 5,470.00 | 6,000.00 | 6,000.00 | 3.45% | 1,651,595 |
| Dec 12, 2025 | 5,220.00 | 5,850.00 | 5,020.00 | 5,800.00 | 5,800.00 | 11.11% | 2,936,335 |
| Dec 11, 2025 | 4,765.00 | 5,360.00 | 4,510.00 | 5,220.00 | 5,220.00 | 10.13% | 2,652,630 |
| Dec 10, 2025 | 5,040.00 | 5,040.00 | 4,645.00 | 4,740.00 | 4,740.00 | -8.67% | 1,458,105 |
| Dec 9, 2025 | 4,770.00 | 5,450.00 | 4,695.00 | 5,190.00 | 5,190.00 | 11.02% | 2,439,464 |
| Dec 8, 2025 | 5,270.00 | 5,320.00 | 4,650.00 | 4,675.00 | 4,675.00 | -11.12% | 1,278,173 |
| Dec 5, 2025 | 4,360.00 | 5,550.00 | 4,295.00 | 5,260.00 | 5,260.00 | 18.20% | 3,938,067 |
| Dec 4, 2025 | 4,430.00 | 4,560.00 | 4,215.00 | 4,450.00 | 4,450.00 | 0.91% | 1,442,934 |
| Dec 3, 2025 | 3,815.00 | 4,600.00 | 3,770.00 | 4,410.00 | 4,410.00 | 17.29% | 4,011,625 |
| Dec 2, 2025 | 3,780.00 | 3,815.00 | 3,450.00 | 3,760.00 | 3,760.00 | 0.13% | 872,432 |
| Dec 1, 2025 | 3,930.00 | 4,035.00 | 3,720.00 | 3,755.00 | 3,755.00 | -4.33% | 939,743 |