Skip to main content
logo
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