GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 5,190.00
+110.00 (2.17%)
Jun 11, 2026, 3:19 PM KST
GC Genome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5,240.00 | 5,300.00 | 4,915.00 | 5,080.00 | - | -3.42% | 89,991 |
| Jun 9, 2026 | 5,010.00 | 5,280.00 | 4,905.00 | 5,260.00 | 5,260.00 | 5.20% | 103,937 |
| Jun 8, 2026 | 5,180.00 | 5,220.00 | 4,700.00 | 5,000.00 | 5,000.00 | -7.41% | 95,697 |
| Jun 5, 2026 | 5,640.00 | 5,640.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.88% | 85,456 |
| Jun 4, 2026 | 5,580.00 | 5,870.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.36% | 89,854 |
| Jun 2, 2026 | 5,580.00 | 5,710.00 | 5,350.00 | 5,580.00 | 5,580.00 | -2.28% | 184,789 |
| Jun 1, 2026 | 6,020.00 | 6,150.00 | 5,480.00 | 5,710.00 | 5,710.00 | -5.15% | 359,440 |
| May 29, 2026 | 6,590.00 | 6,670.00 | 5,900.00 | 6,020.00 | 6,020.00 | -8.65% | 368,158 |
| May 28, 2026 | 6,890.00 | 6,890.00 | 6,390.00 | 6,590.00 | 6,590.00 | -2.23% | 174,333 |
| May 27, 2026 | 6,950.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | -1.46% | 201,419 |
| May 26, 2026 | 7,120.00 | 7,190.00 | 6,780.00 | 6,840.00 | 6,840.00 | -3.66% | 248,728 |
| May 22, 2026 | 6,800.00 | 7,250.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4.87% | 178,912 |
| May 21, 2026 | 6,740.00 | 7,090.00 | 6,740.00 | 6,770.00 | 6,770.00 | 2.27% | 124,081 |
| May 20, 2026 | 6,930.00 | 6,940.00 | 6,500.00 | 6,620.00 | 6,620.00 | -4.61% | 147,980 |
| May 19, 2026 | 6,930.00 | 7,260.00 | 6,770.00 | 6,940.00 | 6,940.00 | -1.14% | 112,756 |
| May 18, 2026 | 7,020.00 | 7,300.00 | 6,460.00 | 7,020.00 | 7,020.00 | 0.57% | 257,329 |
| May 15, 2026 | 7,190.00 | 7,230.00 | 6,780.00 | 6,980.00 | 6,980.00 | -2.65% | 193,565 |
| May 14, 2026 | 7,200.00 | 7,240.00 | 6,920.00 | 7,170.00 | 7,170.00 | 1.56% | 150,552 |
| May 13, 2026 | 7,070.00 | 7,480.00 | 7,000.00 | 7,060.00 | 7,060.00 | 2.47% | 310,663 |
| May 12, 2026 | 7,090.00 | 7,180.00 | 6,770.00 | 6,890.00 | 6,890.00 | -2.82% | 323,389 |
| May 11, 2026 | 7,430.00 | 7,430.00 | 7,060.00 | 7,090.00 | 7,090.00 | -4.58% | 231,884 |
| May 8, 2026 | 7,640.00 | 7,720.00 | 7,280.00 | 7,430.00 | 7,430.00 | -3.00% | 194,528 |
| May 7, 2026 | 7,810.00 | 7,810.00 | 7,500.00 | 7,660.00 | 7,660.00 | -1.29% | 178,637 |
| May 6, 2026 | 8,300.00 | 8,300.00 | 7,680.00 | 7,760.00 | 7,760.00 | -6.17% | 424,588 |
| May 4, 2026 | 8,480.00 | 8,610.00 | 8,190.00 | 8,270.00 | 8,270.00 | -2.36% | 372,024 |
| Apr 30, 2026 | 8,670.00 | 8,750.00 | 8,390.00 | 8,470.00 | 8,470.00 | -2.42% | 282,485 |
| Apr 29, 2026 | 8,550.00 | 8,770.00 | 8,340.00 | 8,680.00 | 8,680.00 | 1.88% | 445,754 |
| Apr 28, 2026 | 8,440.00 | 8,570.00 | 8,230.00 | 8,520.00 | 8,520.00 | 1.19% | 311,236 |
| Apr 27, 2026 | 8,230.00 | 8,750.00 | 8,230.00 | 8,420.00 | 8,420.00 | 3.06% | 586,259 |
| Apr 24, 2026 | 7,900.00 | 8,400.00 | 7,760.00 | 8,170.00 | 8,170.00 | 4.21% | 741,014 |
| Apr 23, 2026 | 7,840.00 | 8,090.00 | 7,610.00 | 7,840.00 | 7,840.00 | 0.77% | 234,001 |
| Apr 22, 2026 | 7,750.00 | 7,870.00 | 7,650.00 | 7,780.00 | 7,780.00 | -0.26% | 143,091 |
| Apr 21, 2026 | 8,030.00 | 8,140.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 228,602 |
| Apr 20, 2026 | 8,190.00 | 8,250.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.79% | 219,466 |
| Apr 17, 2026 | 8,100.00 | 8,280.00 | 7,890.00 | 8,230.00 | 8,230.00 | 2.75% | 342,493 |
| Apr 16, 2026 | 7,790.00 | 8,260.00 | 7,670.00 | 8,010.00 | 8,010.00 | 4.43% | 347,765 |
| Apr 15, 2026 | 7,600.00 | 7,730.00 | 7,440.00 | 7,670.00 | 7,670.00 | 2.13% | 93,489 |
| Apr 14, 2026 | 7,510.00 | 7,750.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.40% | 92,516 |
| Apr 13, 2026 | 7,280.00 | 7,520.00 | 7,220.00 | 7,480.00 | 7,480.00 | 0.94% | 93,591 |
| Apr 10, 2026 | 7,280.00 | 7,610.00 | 7,270.00 | 7,410.00 | 7,410.00 | 2.07% | 141,769 |
| Apr 9, 2026 | 7,300.00 | 7,490.00 | 7,220.00 | 7,260.00 | 7,260.00 | -1.36% | 96,763 |
| Apr 8, 2026 | 7,250.00 | 7,370.00 | 7,110.00 | 7,360.00 | 7,360.00 | 4.40% | 141,508 |
| Apr 7, 2026 | 7,180.00 | 7,350.00 | 6,880.00 | 7,050.00 | 7,050.00 | -1.54% | 135,064 |
| Apr 6, 2026 | 7,410.00 | 7,490.00 | 7,080.00 | 7,160.00 | 7,160.00 | -3.37% | 122,294 |
| Apr 3, 2026 | 7,560.00 | 7,660.00 | 7,250.00 | 7,410.00 | 7,410.00 | -0.54% | 143,980 |
| Apr 2, 2026 | 8,070.00 | 8,180.00 | 7,220.00 | 7,450.00 | 7,450.00 | -7.22% | 291,242 |
| Apr 1, 2026 | 7,810.00 | 8,070.00 | 7,810.00 | 8,030.00 | 8,030.00 | 4.97% | 101,884 |
| Mar 31, 2026 | 7,930.00 | 8,000.00 | 7,500.00 | 7,650.00 | 7,650.00 | -4.02% | 174,160 |
| Mar 30, 2026 | 7,900.00 | 8,290.00 | 7,810.00 | 7,970.00 | 7,970.00 | -2.33% | 282,007 |
| Mar 27, 2026 | 7,700.00 | 8,290.00 | 7,700.00 | 8,160.00 | 8,160.00 | 3.82% | 284,731 |