Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
+15.00 (0.59%)
Last updated: Aug 29, 2025, 9:07 AM KST

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,630.002,645.002,520.002,560.00--2.66%63,775
Aug 27, 20252,500.002,700.002,500.002,630.00-5.20%204,108
Aug 26, 20252,510.002,580.002,485.002,500.00--0.60%52,841
Aug 25, 20252,530.002,545.002,495.002,515.00-1.21%43,036
Aug 22, 20252,460.002,525.002,460.002,485.00-0.81%43,563
Aug 21, 20252,490.002,555.002,440.002,465.00--1.00%83,106
Aug 20, 20252,570.002,580.002,445.002,490.00--3.86%194,966
Aug 19, 20252,605.002,645.002,540.002,590.00--0.38%92,468
Aug 18, 20252,695.002,695.002,600.002,600.00--3.88%81,781
Aug 14, 20252,695.002,730.002,660.002,705.00--51,639
Aug 13, 20252,700.002,720.002,650.002,705.00-1.50%47,585
Aug 12, 20252,700.002,750.002,665.002,665.00--1.30%56,619
Aug 11, 20252,620.002,730.002,590.002,700.00-3.25%150,296
Aug 8, 20252,660.002,685.002,605.002,615.00--1.69%80,055
Aug 7, 20252,725.002,725.002,655.002,660.00--2.21%78,890
Aug 6, 20252,700.002,755.002,660.002,720.00-0.74%77,612
Aug 5, 20252,695.002,725.002,670.002,700.00-1.12%63,990
Aug 4, 20252,540.002,750.002,540.002,670.00-2.50%70,717
Aug 1, 20252,735.002,755.002,600.002,605.00--6.13%259,198
Jul 31, 20252,790.002,810.002,730.002,775.00--0.54%117,813
Jul 30, 20252,870.002,885.002,790.002,790.00--2.79%97,434
Jul 29, 20252,840.002,925.002,795.002,870.00-0.88%91,907
Jul 28, 20252,890.002,890.002,802.002,845.00-0.18%87,282
Jul 25, 20252,950.002,960.002,840.002,840.00--3.07%204,591
Jul 24, 20252,975.003,040.002,915.002,930.00--1.35%149,377
Jul 23, 20253,040.003,065.002,925.002,970.00--3.26%230,431
Jul 22, 20253,075.003,290.003,070.003,070.00--889,679
Jul 21, 20253,040.003,160.002,985.003,070.00-0.99%211,404
Jul 18, 20253,070.003,070.002,975.003,040.00-0.16%108,040
Jul 17, 20253,045.003,090.002,980.003,035.00--0.33%167,095
Jul 16, 20253,100.003,100.002,990.003,045.00--1.77%130,478
Jul 15, 20252,950.003,100.002,895.003,100.00-5.08%227,286
Jul 14, 20252,915.002,990.002,835.002,950.00-1.20%161,366
Jul 11, 20253,015.003,035.002,900.002,915.00--2.35%167,430
Jul 10, 20253,015.003,075.002,970.002,985.00-0.84%110,405
Jul 9, 20253,020.003,080.002,945.002,960.00--1.99%122,735
Jul 8, 20252,905.003,120.002,815.003,020.00-3.96%321,977
Jul 7, 20252,960.003,030.002,895.002,905.00--4.91%218,912
Jul 4, 20253,215.003,250.002,965.003,055.00--1.45%393,054
Jul 3, 20252,990.003,155.002,950.003,100.00-0.65%506,119
Jul 2, 20252,925.003,215.002,850.003,080.00-10.99%2,162,455
Jul 1, 20252,720.002,850.002,660.002,775.00-3.16%221,605
Jun 30, 20252,840.002,840.002,685.002,690.00--5.28%258,989
Jun 27, 20252,675.002,970.002,600.002,840.00-6.17%462,325
Jun 26, 20252,880.002,880.002,655.002,675.00--1.83%168,829
Jun 25, 20252,760.002,765.002,650.002,725.00-0.55%94,088
Jun 24, 20252,600.002,790.002,600.002,710.00-4.23%78,244
Jun 23, 20252,685.002,685.002,585.002,600.00--3.35%90,089
Jun 20, 20252,610.002,745.002,600.002,690.00-2.09%109,573
Jun 19, 20252,690.002,750.002,605.002,635.00--2.04%92,284