Genome & Company (KOSDAQ:314130)
South Korea · Delayed Price · Currency is KRW 7,000.00
+510.00 (7.86%)
At close: Jan 16, 2026
Genome & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7,000.00 | 8,300.00 | 6,820.00 | 7,970.00 | 7,970.00 | 13.86% | 2,127,809 |
| Jan 16, 2026 | 6,630.00 | 7,500.00 | 6,450.00 | 7,000.00 | 7,000.00 | 7.86% | 1,762,157 |
| Jan 15, 2026 | 6,080.00 | 6,500.00 | 6,050.00 | 6,490.00 | 6,490.00 | 9.26% | 771,489 |
| Jan 14, 2026 | 6,160.00 | 6,400.00 | 5,750.00 | 5,940.00 | 5,940.00 | -2.46% | 645,237 |
| Jan 13, 2026 | 6,940.00 | 6,940.00 | 5,995.00 | 6,090.00 | 6,090.00 | -9.24% | 1,066,736 |
| Jan 12, 2026 | 7,190.00 | 7,190.00 | 6,550.00 | 6,710.00 | 6,710.00 | -5.89% | 849,318 |
| Jan 9, 2026 | 7,260.00 | 7,300.00 | 6,930.00 | 7,130.00 | 7,130.00 | -1.79% | 607,331 |
| Jan 8, 2026 | 6,850.00 | 7,300.00 | 6,730.00 | 7,260.00 | 7,260.00 | 7.56% | 969,486 |
| Jan 7, 2026 | 6,970.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,750.00 | -2.46% | 570,593 |
| Jan 6, 2026 | 7,190.00 | 7,390.00 | 6,750.00 | 6,920.00 | 6,920.00 | -4.16% | 1,200,252 |
| Jan 5, 2026 | 7,590.00 | 7,600.00 | 6,830.00 | 7,220.00 | 7,220.00 | -6.23% | 1,492,295 |
| Jan 2, 2026 | 6,980.00 | 7,740.00 | 6,980.00 | 7,700.00 | 7,700.00 | 11.92% | 1,186,366 |
| Dec 30, 2025 | 6,840.00 | 7,100.00 | 6,790.00 | 6,880.00 | 6,880.00 | -1.71% | 578,069 |
| Dec 29, 2025 | 6,420.00 | 7,050.00 | 6,350.00 | 7,000.00 | 7,000.00 | 12.36% | 1,072,778 |
| Dec 26, 2025 | 5,920.00 | 6,430.00 | 5,750.00 | 6,230.00 | 6,230.00 | 5.24% | 1,029,010 |
| Dec 24, 2025 | 6,430.00 | 6,730.00 | 5,670.00 | 5,920.00 | 5,920.00 | -7.06% | 1,646,832 |
| Dec 23, 2025 | 6,740.00 | 6,970.00 | 6,350.00 | 6,370.00 | 6,370.00 | -6.05% | 850,854 |
| Dec 22, 2025 | 7,090.00 | 7,150.00 | 6,650.00 | 6,780.00 | 6,780.00 | -4.37% | 1,534,783 |
| Dec 19, 2025 | 6,070.00 | 7,200.00 | 5,850.00 | 7,090.00 | 7,090.00 | 20.99% | 3,951,414 |
| Dec 18, 2025 | 5,340.00 | 6,000.00 | 5,300.00 | 5,860.00 | 5,860.00 | 8.32% | 1,281,148 |
| Dec 17, 2025 | 5,720.00 | 6,150.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.70% | 1,097,211 |
| Dec 16, 2025 | 5,940.00 | 6,050.00 | 5,530.00 | 5,560.00 | 5,560.00 | -7.33% | 1,227,457 |
| Dec 15, 2025 | 5,710.00 | 6,180.00 | 5,470.00 | 6,000.00 | 6,000.00 | 3.45% | 1,651,595 |
| Dec 12, 2025 | 5,220.00 | 5,850.00 | 5,020.00 | 5,800.00 | 5,800.00 | 11.11% | 2,936,335 |
| Dec 11, 2025 | 4,765.00 | 5,360.00 | 4,510.00 | 5,220.00 | 5,220.00 | 10.13% | 2,652,630 |
| Dec 10, 2025 | 5,040.00 | 5,040.00 | 4,645.00 | 4,740.00 | 4,740.00 | -8.67% | 1,458,105 |
| Dec 9, 2025 | 4,770.00 | 5,450.00 | 4,695.00 | 5,190.00 | 5,190.00 | 11.02% | 2,439,464 |
| Dec 8, 2025 | 5,270.00 | 5,320.00 | 4,650.00 | 4,675.00 | 4,675.00 | -11.12% | 1,278,173 |
| Dec 5, 2025 | 4,360.00 | 5,550.00 | 4,295.00 | 5,260.00 | 5,260.00 | 18.20% | 3,938,067 |
| Dec 4, 2025 | 4,430.00 | 4,560.00 | 4,215.00 | 4,450.00 | 4,450.00 | 0.91% | 1,442,934 |
| Dec 3, 2025 | 3,815.00 | 4,600.00 | 3,770.00 | 4,410.00 | 4,410.00 | 17.29% | 4,011,625 |
| Dec 2, 2025 | 3,780.00 | 3,815.00 | 3,450.00 | 3,760.00 | 3,760.00 | 0.13% | 872,432 |
| Dec 1, 2025 | 3,930.00 | 4,035.00 | 3,720.00 | 3,755.00 | 3,755.00 | -4.33% | 939,743 |
| Nov 28, 2025 | 3,790.00 | 4,195.00 | 3,735.00 | 3,925.00 | 3,925.00 | 3.97% | 2,510,003 |
| Nov 27, 2025 | 3,400.00 | 3,935.00 | 3,300.00 | 3,775.00 | 3,775.00 | 20.22% | 5,166,425 |
| Nov 26, 2025 | 2,770.00 | 3,180.00 | 2,770.00 | 3,140.00 | 3,140.00 | 14.18% | 724,024 |
| Nov 25, 2025 | 2,885.00 | 2,890.00 | 2,745.00 | 2,750.00 | 2,750.00 | -1.96% | 186,646 |
| Nov 24, 2025 | 2,925.00 | 2,925.00 | 2,770.00 | 2,805.00 | 2,805.00 | -3.61% | 210,063 |
| Nov 21, 2025 | 2,960.00 | 2,990.00 | 2,860.00 | 2,910.00 | 2,910.00 | -3.32% | 146,425 |
| Nov 20, 2025 | 2,845.00 | 3,045.00 | 2,845.00 | 3,010.00 | 3,010.00 | 5.24% | 263,874 |
| Nov 19, 2025 | 2,905.00 | 2,925.00 | 2,810.00 | 2,860.00 | 2,860.00 | -1.55% | 138,393 |
| Nov 18, 2025 | 2,985.00 | 3,000.00 | 2,850.00 | 2,905.00 | 2,905.00 | -2.68% | 313,881 |
| Nov 17, 2025 | 3,045.00 | 3,075.00 | 2,900.00 | 2,985.00 | 2,985.00 | -1.32% | 268,481 |
| Nov 14, 2025 | 3,075.00 | 3,195.00 | 3,000.00 | 3,025.00 | 3,025.00 | -3.35% | 300,594 |
| Nov 13, 2025 | 3,255.00 | 3,255.00 | 3,115.00 | 3,130.00 | 3,130.00 | -3.40% | 478,532 |
| Nov 12, 2025 | 2,950.00 | 3,495.00 | 2,895.00 | 3,240.00 | 3,240.00 | 9.83% | 4,479,740 |
| Nov 11, 2025 | 3,045.00 | 3,045.00 | 2,890.00 | 2,950.00 | 2,950.00 | 0.51% | 199,830 |
| Nov 10, 2025 | 2,975.00 | 2,985.00 | 2,890.00 | 2,935.00 | 2,935.00 | -2.17% | 187,335 |
| Nov 7, 2025 | 3,130.00 | 3,130.00 | 2,940.00 | 3,000.00 | 3,000.00 | -4.61% | 380,591 |
| Nov 6, 2025 | 3,265.00 | 3,330.00 | 3,135.00 | 3,145.00 | 3,145.00 | -5.13% | 344,669 |