Genomictree Inc. (KOSDAQ:228760)
South Korea · Delayed Price · Currency is KRW 17,150
-550 (-3.11%)
Apr 30, 2026, 3:30 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,700.00 | 17,820.00 | 17,100.00 | 17,150.00 | 17,150.00 | -3.11% | 95,808 |
| Apr 29, 2026 | 17,800.00 | 17,990.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.28% | 56,855 |
| 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 |