GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 8,080.00
-100.00 (-1.22%)
Sep 19, 2025, 3:30 PM KST
GC Genome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,150.00 | 8,250.00 | 8,060.00 | 8,080.00 | 8,080.00 | -1.22% | 69,571 |
| Sep 18, 2025 | 8,160.00 | 8,190.00 | 8,070.00 | 8,180.00 | 8,180.00 | 0.86% | 85,553 |
| Sep 17, 2025 | 8,320.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.64% | 114,187 |
| Sep 16, 2025 | 8,510.00 | 8,560.00 | 8,280.00 | 8,330.00 | 8,330.00 | -2.91% | 161,022 |
| Sep 15, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,580.00 | 8,580.00 | 6.32% | 410,043 |
| Sep 12, 2025 | 8,090.00 | 8,130.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.88% | 73,940 |
| Sep 11, 2025 | 8,030.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.25% | 43,635 |
| Sep 10, 2025 | 8,090.00 | 8,120.00 | 7,940.00 | 8,020.00 | 8,020.00 | -0.50% | 52,496 |
| Sep 9, 2025 | 8,040.00 | 8,120.00 | 7,920.00 | 8,060.00 | 8,060.00 | 0.88% | 72,763 |
| Sep 8, 2025 | 8,210.00 | 8,210.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.84% | 52,552 |
| Sep 5, 2025 | 8,040.00 | 8,260.00 | 7,940.00 | 8,140.00 | 8,140.00 | 2.26% | 141,911 |
| Sep 4, 2025 | 7,700.00 | 8,000.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.71% | 128,427 |
| Sep 3, 2025 | 7,400.00 | 7,750.00 | 7,370.00 | 7,750.00 | 7,750.00 | 4.73% | 74,385 |
| Sep 2, 2025 | 7,320.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,400.00 | 0.54% | 45,070 |
| Sep 1, 2025 | 7,530.00 | 7,610.00 | 7,320.00 | 7,360.00 | 7,360.00 | -3.16% | 43,770 |
| Aug 29, 2025 | 7,680.00 | 7,760.00 | 7,530.00 | 7,600.00 | 7,600.00 | -1.30% | 62,683 |
| Aug 28, 2025 | 7,680.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.26% | 59,903 |
| Aug 27, 2025 | 7,750.00 | 7,800.00 | 7,630.00 | 7,720.00 | 7,720.00 | 0.13% | 35,579 |
| Aug 26, 2025 | 7,750.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.28% | 52,233 |
| Aug 25, 2025 | 7,840.00 | 7,920.00 | 7,770.00 | 7,810.00 | 7,810.00 | 1.43% | 70,340 |
| Aug 22, 2025 | 7,800.00 | 8,500.00 | 7,690.00 | 7,700.00 | 7,700.00 | 5.19% | 676,846 |
| Aug 21, 2025 | 7,320.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 0.14% | 50,701 |
| Aug 20, 2025 | 7,440.00 | 7,460.00 | 7,280.00 | 7,310.00 | 7,310.00 | -3.94% | 84,719 |
| Aug 19, 2025 | 7,700.00 | 7,780.00 | 7,560.00 | 7,610.00 | 7,610.00 | -1.55% | 64,308 |
| Aug 18, 2025 | 7,960.00 | 7,960.00 | 7,720.00 | 7,730.00 | 7,730.00 | -1.90% | 43,836 |
| Aug 14, 2025 | 7,920.00 | 8,010.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.38% | 29,881 |
| Aug 13, 2025 | 7,920.00 | 7,930.00 | 7,820.00 | 7,910.00 | 7,910.00 | 0.76% | 43,049 |
| Aug 12, 2025 | 7,920.00 | 8,040.00 | 7,840.00 | 7,850.00 | 7,850.00 | -0.25% | 41,613 |
| Aug 11, 2025 | 8,070.00 | 8,070.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.48% | 63,707 |
| Aug 8, 2025 | 8,100.00 | 8,110.00 | 8,040.00 | 8,070.00 | 8,070.00 | - | 35,351 |
| Aug 7, 2025 | 8,270.00 | 8,270.00 | 8,030.00 | 8,070.00 | 8,070.00 | -1.34% | 67,373 |
| Aug 6, 2025 | 8,290.00 | 8,400.00 | 8,150.00 | 8,180.00 | 8,180.00 | -2.04% | 77,885 |
| Aug 5, 2025 | 8,300.00 | 8,460.00 | 8,150.00 | 8,350.00 | 8,350.00 | 6.51% | 189,502 |
| Aug 4, 2025 | 7,860.00 | 7,950.00 | 7,820.00 | 7,840.00 | 7,840.00 | - | 44,235 |
| Aug 1, 2025 | 8,270.00 | 8,270.00 | 7,840.00 | 7,840.00 | 7,840.00 | -5.54% | 159,001 |
| Jul 31, 2025 | 8,550.00 | 8,550.00 | 8,265.00 | 8,300.00 | 8,300.00 | -2.35% | 132,492 |
| Jul 30, 2025 | 8,500.00 | 8,580.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.58% | 64,246 |
| Jul 29, 2025 | 8,620.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.47% | 54,784 |
| Jul 28, 2025 | 8,650.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | -0.23% | 60,547 |
| Jul 25, 2025 | 8,790.00 | 8,790.00 | 8,600.00 | 8,610.00 | 8,610.00 | -1.82% | 90,366 |
| Jul 24, 2025 | 8,910.00 | 8,910.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.79% | 94,721 |
| Jul 23, 2025 | 9,000.00 | 9,050.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.67% | 123,205 |
| Jul 22, 2025 | 8,970.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.90% | 178,952 |
| Jul 21, 2025 | 9,050.00 | 9,050.00 | 8,910.00 | 8,910.00 | 8,910.00 | -1.00% | 97,250 |
| Jul 18, 2025 | 9,100.00 | 9,170.00 | 8,960.00 | 9,000.00 | 9,000.00 | -1.32% | 143,436 |
| Jul 17, 2025 | 9,130.00 | 9,180.00 | 8,920.00 | 9,120.00 | 9,120.00 | -0.22% | 174,193 |
| Jul 16, 2025 | 9,200.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,140.00 | -0.87% | 173,134 |
| Jul 15, 2025 | 9,320.00 | 9,440.00 | 9,190.00 | 9,220.00 | 9,220.00 | 3.36% | 449,589 |
| Jul 14, 2025 | 9,160.00 | 9,200.00 | 8,910.00 | 8,920.00 | 8,920.00 | -3.25% | 232,759 |
| Jul 11, 2025 | 8,930.00 | 9,470.00 | 8,770.00 | 9,220.00 | 9,220.00 | 4.77% | 1,086,526 |