GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 5,390.00
0.00 (0.00%)
Aug 24, 2026, 3:30 PM KST
GC Genome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,440.00 | - | 0.93% | 52,775 |
| Aug 21, 2026 | 5,790.00 | 5,790.00 | 5,350.00 | 5,390.00 | 5,390.00 | -7.39% | 107,921 |
| Aug 20, 2026 | 5,770.00 | 6,050.00 | 5,710.00 | 5,820.00 | 5,820.00 | 2.28% | 278,749 |
| Aug 19, 2026 | 5,510.00 | 5,900.00 | 5,400.00 | 5,690.00 | 5,690.00 | 2.34% | 230,219 |
| Aug 18, 2026 | 5,600.00 | 5,780.00 | 5,410.00 | 5,560.00 | 5,560.00 | -1.07% | 137,447 |
| Aug 14, 2026 | 5,690.00 | 5,750.00 | 5,510.00 | 5,620.00 | 5,620.00 | -1.23% | 63,872 |
| Aug 13, 2026 | 5,640.00 | 5,860.00 | 5,560.00 | 5,690.00 | 5,690.00 | 0.89% | 159,270 |
| Aug 12, 2026 | 5,600.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.53% | 77,371 |
| Aug 11, 2026 | 5,470.00 | 5,650.00 | 5,370.00 | 5,610.00 | 5,610.00 | 2.56% | 96,991 |
| Aug 10, 2026 | 5,220.00 | 5,470.00 | 5,110.00 | 5,470.00 | 5,470.00 | 4.59% | 130,329 |
| Aug 7, 2026 | 5,250.00 | 5,340.00 | 5,090.00 | 5,230.00 | 5,230.00 | -0.19% | 29,666 |
| Aug 6, 2026 | 5,210.00 | 5,340.00 | 5,050.00 | 5,240.00 | 5,240.00 | 0.19% | 37,983 |
| Aug 5, 2026 | 5,110.00 | 5,410.00 | 5,110.00 | 5,230.00 | 5,230.00 | 2.55% | 135,985 |
| Aug 4, 2026 | 4,865.00 | 5,130.00 | 4,865.00 | 5,100.00 | 5,100.00 | 4.83% | 132,873 |
| Aug 3, 2026 | 4,690.00 | 4,935.00 | 4,520.00 | 4,865.00 | 4,865.00 | 5.76% | 94,763 |
| Jul 31, 2026 | 4,395.00 | 4,650.00 | 4,320.00 | 4,600.00 | 4,600.00 | 6.73% | 115,910 |
| Jul 30, 2026 | 4,300.00 | 4,500.00 | 4,180.00 | 4,310.00 | 4,310.00 | -1.15% | 197,406 |
| Jul 29, 2026 | 4,700.00 | 4,820.00 | 4,100.00 | 4,360.00 | 4,360.00 | -8.11% | 144,142 |
| Jul 28, 2026 | 4,830.00 | 4,915.00 | 4,600.00 | 4,745.00 | 4,745.00 | -4.81% | 65,662 |
| Jul 27, 2026 | 5,080.00 | 5,300.00 | 4,935.00 | 4,985.00 | 4,985.00 | -1.87% | 139,628 |
| Jul 24, 2026 | 5,180.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.68% | 55,623 |
| Jul 23, 2026 | 4,875.00 | 5,250.00 | 4,810.00 | 5,220.00 | 5,220.00 | 6.75% | 127,330 |
| Jul 22, 2026 | 5,150.00 | 5,180.00 | 4,770.00 | 4,890.00 | 4,890.00 | -4.68% | 130,226 |
| Jul 21, 2026 | 4,705.00 | 5,130.00 | 4,510.00 | 5,130.00 | 5,130.00 | 8.23% | 178,267 |
| Jul 20, 2026 | 4,695.00 | 5,290.00 | 4,605.00 | 4,740.00 | 4,740.00 | 0.21% | 329,954 |
| Jul 16, 2026 | 4,500.00 | 4,750.00 | 4,490.00 | 4,730.00 | 4,730.00 | 2.38% | 52,108 |
| Jul 15, 2026 | 4,470.00 | 4,625.00 | 4,470.00 | 4,620.00 | 4,620.00 | 3.47% | 57,112 |
| Jul 14, 2026 | 4,450.00 | 4,515.00 | 4,240.00 | 4,465.00 | 4,465.00 | 0.34% | 120,461 |
| Jul 13, 2026 | 4,770.00 | 4,900.00 | 4,300.00 | 4,450.00 | 4,450.00 | -6.71% | 60,884 |
| Jul 10, 2026 | 4,540.00 | 4,815.00 | 4,530.00 | 4,770.00 | 4,770.00 | 5.41% | 56,967 |
| Jul 9, 2026 | 4,485.00 | 4,660.00 | 4,405.00 | 4,525.00 | 4,525.00 | -1.95% | 151,494 |
| Jul 8, 2026 | 4,870.00 | 4,870.00 | 4,530.00 | 4,615.00 | 4,615.00 | -3.35% | 84,745 |
| Jul 7, 2026 | 4,805.00 | 4,915.00 | 4,445.00 | 4,775.00 | 4,775.00 | -1.75% | 117,949 |
| Jul 6, 2026 | 4,785.00 | 4,860.00 | 4,665.00 | 4,860.00 | 4,860.00 | 1.25% | 72,484 |
| Jul 3, 2026 | 4,710.00 | 4,805.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2.13% | 64,526 |
| Jul 2, 2026 | 4,830.00 | 4,860.00 | 4,630.00 | 4,700.00 | 4,700.00 | -3.29% | 62,456 |
| Jul 1, 2026 | 4,870.00 | 4,975.00 | 4,710.00 | 4,860.00 | 4,860.00 | -1.12% | 89,165 |
| Jun 30, 2026 | 4,950.00 | 5,050.00 | 4,760.00 | 4,915.00 | 4,915.00 | -0.71% | 106,509 |
| Jun 29, 2026 | 4,375.00 | 4,950.00 | 4,315.00 | 4,950.00 | 4,950.00 | 12.12% | 227,022 |
| Jun 26, 2026 | 4,400.00 | 4,465.00 | 4,225.00 | 4,415.00 | 4,415.00 | -1.12% | 208,943 |
| Jun 25, 2026 | 4,355.00 | 4,520.00 | 4,330.00 | 4,465.00 | 4,465.00 | - | 130,994 |
| Jun 24, 2026 | 4,475.00 | 4,615.00 | 4,300.00 | 4,465.00 | 4,465.00 | -0.56% | 237,314 |
| Jun 23, 2026 | 4,660.00 | 4,900.00 | 4,360.00 | 4,490.00 | 4,490.00 | -7.61% | 201,484 |
| Jun 22, 2026 | 4,820.00 | 4,990.00 | 4,660.00 | 4,860.00 | 4,860.00 | 0.21% | 193,944 |
| Jun 19, 2026 | 5,210.00 | 5,210.00 | 4,800.00 | 4,850.00 | 4,850.00 | -6.91% | 155,351 |
| Jun 18, 2026 | 5,420.00 | 5,450.00 | 5,120.00 | 5,210.00 | 5,210.00 | -4.05% | 187,761 |
| Jun 17, 2026 | 5,340.00 | 5,710.00 | 5,190.00 | 5,430.00 | 5,430.00 | 4.22% | 374,557 |
| Jun 16, 2026 | 5,270.00 | 5,360.00 | 5,140.00 | 5,210.00 | 5,210.00 | -2.07% | 84,395 |
| Jun 15, 2026 | 5,380.00 | 5,550.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.19% | 84,464 |
| Jun 12, 2026 | 5,230.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | 2.50% | 75,395 |