Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-20.00 (-0.73%)
At close: Sep 17, 2025

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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