GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 8,230.00
-20.00 (-0.24%)
At close: Feb 27, 2026
GC Genome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,310.00 | 8,460.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.24% | 194,951 |
| Feb 26, 2026 | 8,880.00 | 8,890.00 | 8,250.00 | 8,250.00 | 8,250.00 | -6.25% | 402,345 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,710.00 | 8,800.00 | 8,800.00 | -0.90% | 374,791 |
| Feb 24, 2026 | 8,600.00 | 9,020.00 | 8,420.00 | 8,880.00 | 8,880.00 | 3.14% | 456,681 |
| Feb 23, 2026 | 9,170.00 | 9,170.00 | 8,240.00 | 8,610.00 | 8,610.00 | -6.11% | 912,900 |
| Feb 20, 2026 | 9,300.00 | 9,340.00 | 8,980.00 | 9,170.00 | 9,170.00 | -0.76% | 532,648 |
| Feb 19, 2026 | 9,280.00 | 9,450.00 | 9,020.00 | 9,240.00 | 9,240.00 | - | 402,851 |
| Feb 13, 2026 | 9,120.00 | 9,330.00 | 8,960.00 | 9,240.00 | 9,240.00 | -0.75% | 421,671 |
| Feb 12, 2026 | 9,060.00 | 9,380.00 | 8,840.00 | 9,310.00 | 9,310.00 | 2.99% | 466,294 |
| Feb 11, 2026 | 9,330.00 | 9,420.00 | 8,870.00 | 9,040.00 | 9,040.00 | -2.06% | 374,720 |
| Feb 10, 2026 | 8,880.00 | 9,430.00 | 8,810.00 | 9,230.00 | 9,230.00 | 3.82% | 640,242 |
| Feb 9, 2026 | 8,980.00 | 9,240.00 | 8,530.00 | 8,890.00 | 8,890.00 | 0.34% | 610,618 |
| Feb 6, 2026 | 8,940.00 | 9,040.00 | 8,550.00 | 8,860.00 | 8,860.00 | -2.64% | 797,531 |
| Feb 5, 2026 | 9,250.00 | 9,300.00 | 8,760.00 | 9,100.00 | 9,100.00 | -1.41% | 1,000,106 |
| Feb 4, 2026 | 8,920.00 | 9,520.00 | 8,750.00 | 9,230.00 | 9,230.00 | 5.13% | 1,675,852 |
| Feb 3, 2026 | 8,520.00 | 8,850.00 | 8,350.00 | 8,780.00 | 8,780.00 | 3.66% | 1,385,276 |
| Feb 2, 2026 | 8,200.00 | 8,770.00 | 8,110.00 | 8,470.00 | 8,470.00 | 2.92% | 1,330,121 |
| Jan 30, 2026 | 8,120.00 | 8,420.00 | 8,040.00 | 8,230.00 | 8,230.00 | 1.60% | 996,779 |
| Jan 29, 2026 | 7,850.00 | 8,250.00 | 7,600.00 | 8,100.00 | 8,100.00 | 3.05% | 741,100 |
| Jan 28, 2026 | 7,800.00 | 8,170.00 | 7,590.00 | 7,860.00 | 7,860.00 | 0.77% | 818,006 |
| Jan 27, 2026 | 7,420.00 | 7,910.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.12% | 604,840 |
| Jan 26, 2026 | 7,400.00 | 7,650.00 | 7,300.00 | 7,420.00 | 7,420.00 | 1.23% | 463,692 |
| Jan 23, 2026 | 7,060.00 | 7,390.00 | 6,910.00 | 7,330.00 | 7,330.00 | 3.39% | 384,791 |
| Jan 22, 2026 | 6,780.00 | 7,090.00 | 6,780.00 | 7,090.00 | 7,090.00 | 5.51% | 368,561 |
| Jan 21, 2026 | 7,050.00 | 7,050.00 | 6,640.00 | 6,720.00 | 6,720.00 | -6.67% | 410,776 |
| Jan 20, 2026 | 6,620.00 | 7,500.00 | 6,600.00 | 7,200.00 | 7,200.00 | 10.94% | 1,653,429 |
| Jan 19, 2026 | 6,300.00 | 6,540.00 | 6,230.00 | 6,490.00 | 6,490.00 | 1.56% | 186,984 |
| Jan 16, 2026 | 6,500.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | -1.69% | 107,098 |
| Jan 15, 2026 | 6,480.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,500.00 | 0.15% | 141,811 |
| Jan 14, 2026 | 6,630.00 | 6,640.00 | 6,480.00 | 6,490.00 | 6,490.00 | -2.26% | 152,399 |
| Jan 13, 2026 | 6,580.00 | 6,690.00 | 6,540.00 | 6,640.00 | 6,640.00 | 0.30% | 167,277 |
| Jan 12, 2026 | 6,710.00 | 6,860.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.60% | 157,561 |
| Jan 9, 2026 | 6,490.00 | 6,870.00 | 6,490.00 | 6,660.00 | 6,660.00 | 2.62% | 178,493 |
| Jan 8, 2026 | 6,600.00 | 6,680.00 | 6,490.00 | 6,490.00 | 6,490.00 | -1.67% | 119,329 |
| Jan 7, 2026 | 6,630.00 | 6,650.00 | 6,480.00 | 6,600.00 | 6,600.00 | 0.15% | 169,015 |
| Jan 6, 2026 | 6,700.00 | 6,770.00 | 6,590.00 | 6,590.00 | 6,590.00 | -1.64% | 160,413 |
| Jan 5, 2026 | 6,680.00 | 6,770.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.30% | 166,641 |
| Jan 2, 2026 | 6,720.00 | 6,910.00 | 6,610.00 | 6,680.00 | 6,680.00 | -2.05% | 184,804 |
| Dec 30, 2025 | 6,680.00 | 6,860.00 | 6,590.00 | 6,820.00 | 6,820.00 | 0.89% | 130,482 |
| Dec 29, 2025 | 6,560.00 | 6,850.00 | 6,460.00 | 6,760.00 | 6,760.00 | 3.21% | 138,125 |
| Dec 26, 2025 | 6,710.00 | 6,710.00 | 6,460.00 | 6,550.00 | 6,550.00 | -1.21% | 109,663 |
| Dec 24, 2025 | 6,700.00 | 6,840.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.15% | 108,153 |
| Dec 23, 2025 | 6,950.00 | 6,950.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.06% | 123,111 |
| Dec 22, 2025 | 7,030.00 | 7,060.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.71% | 113,626 |
| Dec 19, 2025 | 6,600.00 | 7,110.00 | 6,470.00 | 7,020.00 | 7,020.00 | 8.17% | 263,132 |
| Dec 18, 2025 | 6,500.00 | 6,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | -4.14% | 188,701 |
| Dec 17, 2025 | 7,180.00 | 7,260.00 | 6,740.00 | 6,770.00 | 6,770.00 | -5.97% | 327,903 |
| Dec 16, 2025 | 7,810.00 | 7,810.00 | 7,130.00 | 7,200.00 | 7,200.00 | -8.28% | 406,667 |
| Dec 15, 2025 | 7,750.00 | 8,110.00 | 7,630.00 | 7,850.00 | 7,850.00 | -1.63% | 328,865 |
| Dec 12, 2025 | 7,980.00 | 8,170.00 | 7,760.00 | 7,980.00 | 7,980.00 | 1.14% | 491,908 |