Genome & Company (KOSDAQ:314130)
 2,910.00
 +55.00 (1.93%)
  At close: Oct 28, 2025
Genome & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,910.00 | 3,345.00 | 2,805.00 | 3,215.00 | 3,215.00 | 13.20% | 2,691,429 | 
| Oct 29, 2025 | 2,910.00 | 2,950.00 | 2,825.00 | 2,840.00 | 2,840.00 | -2.41% | 158,457 | 
| Oct 28, 2025 | 2,860.00 | 2,950.00 | 2,840.00 | 2,910.00 | 2,910.00 | 1.93% | 232,563 | 
| Oct 27, 2025 | 2,705.00 | 2,975.00 | 2,705.00 | 2,855.00 | 2,855.00 | 3.63% | 651,603 | 
| Oct 24, 2025 | 2,660.00 | 2,810.00 | 2,615.00 | 2,755.00 | 2,755.00 | 3.57% | 241,547 | 
| Oct 23, 2025 | 2,710.00 | 2,760.00 | 2,635.00 | 2,660.00 | 2,660.00 | -1.85% | 74,892 | 
| Oct 22, 2025 | 2,750.00 | 2,750.00 | 2,645.00 | 2,710.00 | 2,710.00 | -0.18% | 88,496 | 
| Oct 21, 2025 | 2,735.00 | 2,820.00 | 2,670.00 | 2,715.00 | 2,715.00 | 2.07% | 208,557 | 
| Oct 20, 2025 | 2,645.00 | 2,710.00 | 2,585.00 | 2,660.00 | 2,660.00 | 0.57% | 133,290 | 
| Oct 17, 2025 | 2,735.00 | 2,780.00 | 2,645.00 | 2,645.00 | 2,645.00 | -3.29% | 124,863 | 
| Oct 16, 2025 | 2,810.00 | 2,835.00 | 2,735.00 | 2,735.00 | 2,735.00 | -2.50% | 137,465 | 
| Oct 15, 2025 | 2,895.00 | 2,895.00 | 2,735.00 | 2,805.00 | 2,805.00 | -2.94% | 142,371 | 
| Oct 14, 2025 | 2,805.00 | 2,955.00 | 2,790.00 | 2,890.00 | 2,890.00 | 2.30% | 280,852 | 
| Oct 13, 2025 | 2,800.00 | 2,900.00 | 2,750.00 | 2,825.00 | 2,825.00 | -0.70% | 228,867 | 
| Oct 10, 2025 | 2,710.00 | 2,845.00 | 2,700.00 | 2,845.00 | 2,845.00 | 4.98% | 237,742 | 
| Oct 2, 2025 | 2,680.00 | 2,730.00 | 2,655.00 | 2,710.00 | 2,710.00 | 0.37% | 87,451 | 
| Oct 1, 2025 | 2,705.00 | 2,735.00 | 2,680.00 | 2,700.00 | 2,700.00 | -0.18% | 47,238 | 
| Sep 30, 2025 | 2,705.00 | 2,765.00 | 2,670.00 | 2,705.00 | 2,705.00 | -0.55% | 84,643 | 
| Sep 29, 2025 | 2,630.00 | 2,760.00 | 2,620.00 | 2,720.00 | 2,720.00 | 4.62% | 155,097 | 
| Sep 26, 2025 | 2,610.00 | 2,640.00 | 2,470.00 | 2,600.00 | 2,600.00 | -0.38% | 84,733 | 
| Sep 25, 2025 | 2,655.00 | 2,675.00 | 2,600.00 | 2,610.00 | 2,610.00 | -1.69% | 49,221 | 
| Sep 24, 2025 | 2,705.00 | 2,710.00 | 2,630.00 | 2,655.00 | 2,655.00 | -2.03% | 63,841 | 
| Sep 23, 2025 | 2,735.00 | 2,780.00 | 2,675.00 | 2,710.00 | 2,710.00 | -1.09% | 54,174 | 
| Sep 22, 2025 | 2,740.00 | 2,750.00 | 2,680.00 | 2,740.00 | 2,740.00 | 1.67% | 90,513 | 
| Sep 19, 2025 | 2,730.00 | 2,760.00 | 2,695.00 | 2,695.00 | 2,695.00 | -1.28% | 60,761 | 
| Sep 18, 2025 | 2,745.00 | 2,790.00 | 2,715.00 | 2,730.00 | 2,730.00 | -0.18% | 72,766 | 
| Sep 17, 2025 | 2,755.00 | 2,755.00 | 2,650.00 | 2,735.00 | 2,735.00 | -0.73% | 86,399 | 
| Sep 16, 2025 | 2,810.00 | 2,835.00 | 2,710.00 | 2,755.00 | 2,755.00 | -1.96% | 136,776 | 
| Sep 15, 2025 | 2,815.00 | 2,835.00 | 2,770.00 | 2,810.00 | 2,810.00 | -0.18% | 63,986 | 
| Sep 12, 2025 | 2,765.00 | 2,825.00 | 2,760.00 | 2,815.00 | 2,815.00 | 0.54% | 71,470 | 
| Sep 11, 2025 | 2,810.00 | 2,810.00 | 2,760.00 | 2,800.00 | 2,800.00 | -0.18% | 43,528 | 
| Sep 10, 2025 | 2,845.00 | 2,875.00 | 2,780.00 | 2,805.00 | 2,805.00 | -1.41% | 70,887 | 
| Sep 9, 2025 | 2,850.00 | 2,850.00 | 2,790.00 | 2,845.00 | 2,845.00 | 0.71% | 87,197 | 
| Sep 8, 2025 | 2,715.00 | 2,850.00 | 2,715.00 | 2,825.00 | 2,825.00 | 4.05% | 163,109 | 
| Sep 5, 2025 | 2,680.00 | 2,720.00 | 2,600.00 | 2,715.00 | 2,715.00 | 0.93% | 69,456 | 
| Sep 4, 2025 | 2,620.00 | 2,750.00 | 2,620.00 | 2,690.00 | 2,690.00 | 1.51% | 138,941 | 
| Sep 3, 2025 | 2,670.00 | 2,675.00 | 2,615.00 | 2,650.00 | 2,650.00 | -0.93% | 32,160 | 
| Sep 2, 2025 | 2,450.00 | 2,715.00 | 2,440.00 | 2,675.00 | 2,675.00 | 8.08% | 338,400 | 
| Sep 1, 2025 | 2,545.00 | 2,555.00 | 2,455.00 | 2,475.00 | 2,475.00 | -3.32% | 83,401 | 
| Aug 29, 2025 | 2,565.00 | 2,585.00 | 2,530.00 | 2,560.00 | 2,560.00 | - | 49,813 | 
| Aug 28, 2025 | 2,630.00 | 2,645.00 | 2,520.00 | 2,560.00 | 2,560.00 | -2.66% | 63,775 | 
| Aug 27, 2025 | 2,500.00 | 2,700.00 | 2,500.00 | 2,630.00 | 2,630.00 | 5.20% | 204,108 | 
| Aug 26, 2025 | 2,510.00 | 2,580.00 | 2,485.00 | 2,500.00 | 2,500.00 | -0.60% | 52,841 | 
| Aug 25, 2025 | 2,530.00 | 2,545.00 | 2,495.00 | 2,515.00 | 2,515.00 | 1.21% | 43,036 | 
| Aug 22, 2025 | 2,460.00 | 2,525.00 | 2,460.00 | 2,485.00 | 2,485.00 | 0.81% | 43,563 | 
| Aug 21, 2025 | 2,490.00 | 2,555.00 | 2,440.00 | 2,465.00 | 2,465.00 | -1.00% | 83,106 | 
| Aug 20, 2025 | 2,570.00 | 2,580.00 | 2,445.00 | 2,490.00 | 2,490.00 | -3.86% | 194,966 | 
| Aug 19, 2025 | 2,605.00 | 2,645.00 | 2,540.00 | 2,590.00 | 2,590.00 | -0.38% | 92,468 | 
| Aug 18, 2025 | 2,695.00 | 2,695.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.88% | 81,781 | 
| Aug 14, 2025 | 2,695.00 | 2,730.00 | 2,660.00 | 2,705.00 | 2,705.00 | - | 51,639 |