Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
+55.00 (1.93%)
At close: Oct 28, 2025

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20252,730.002,760.002,695.002,695.002,695.00-1.28%60,761
Sep 18, 20252,745.002,790.002,715.002,730.002,730.00-0.18%72,766
Sep 17, 20252,755.002,755.002,650.002,735.002,735.00-0.73%86,399
Sep 16, 20252,810.002,835.002,710.002,755.002,755.00-1.96%136,776
Sep 15, 20252,815.002,835.002,770.002,810.002,810.00-0.18%63,986
Sep 12, 20252,765.002,825.002,760.002,815.002,815.000.54%71,470
Sep 11, 20252,810.002,810.002,760.002,800.002,800.00-0.18%43,528
Sep 10, 20252,845.002,875.002,780.002,805.002,805.00-1.41%70,887
Sep 9, 20252,850.002,850.002,790.002,845.002,845.000.71%87,197
Sep 8, 20252,715.002,850.002,715.002,825.002,825.004.05%163,109
Sep 5, 20252,680.002,720.002,600.002,715.002,715.000.93%69,456
Sep 4, 20252,620.002,750.002,620.002,690.002,690.001.51%138,941
Sep 3, 20252,670.002,675.002,615.002,650.002,650.00-0.93%32,160
Sep 2, 20252,450.002,715.002,440.002,675.002,675.008.08%338,400
Sep 1, 20252,545.002,555.002,455.002,475.002,475.00-3.32%83,401
Aug 29, 20252,565.002,585.002,530.002,560.002,560.00-49,813
Aug 28, 20252,630.002,645.002,520.002,560.002,560.00-2.66%63,775
Aug 27, 20252,500.002,700.002,500.002,630.002,630.005.20%204,108
Aug 26, 20252,510.002,580.002,485.002,500.002,500.00-0.60%52,841
Aug 25, 20252,530.002,545.002,495.002,515.002,515.001.21%43,036
Aug 22, 20252,460.002,525.002,460.002,485.002,485.000.81%43,563
Aug 21, 20252,490.002,555.002,440.002,465.002,465.00-1.00%83,106
Aug 20, 20252,570.002,580.002,445.002,490.002,490.00-3.86%194,966
Aug 19, 20252,605.002,645.002,540.002,590.002,590.00-0.38%92,468
Aug 18, 20252,695.002,695.002,600.002,600.002,600.00-3.88%81,781
Aug 14, 20252,695.002,730.002,660.002,705.002,705.00-51,639