Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,880.00
-120.00 (-1.71%)
At close: Dec 30, 2025

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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