GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 6,900.00
-100.00 (-1.43%)
Sep 18, 2026, 3:30 PM KST
GC Genome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,010.00 | 7,010.00 | 6,710.00 | 6,900.00 | 6,900.00 | -1.43% | 146,023 |
| Sep 17, 2026 | 6,690.00 | 7,190.00 | 6,590.00 | 7,000.00 | 7,000.00 | 4.01% | 433,247 |
| Sep 16, 2026 | 6,090.00 | 6,870.00 | 6,030.00 | 6,730.00 | 6,730.00 | 11.06% | 654,480 |
| Sep 15, 2026 | 5,960.00 | 6,160.00 | 5,880.00 | 6,060.00 | 6,060.00 | 0.83% | 62,099 |
| Sep 14, 2026 | 5,820.00 | 6,100.00 | 5,730.00 | 6,010.00 | 6,010.00 | 3.26% | 69,036 |
| Sep 11, 2026 | 5,900.00 | 5,990.00 | 5,750.00 | 5,820.00 | 5,820.00 | -2.02% | 50,170 |
| Sep 10, 2026 | 6,020.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.33% | 118,649 |
| Sep 9, 2026 | 5,500.00 | 6,080.00 | 5,400.00 | 6,020.00 | 6,020.00 | 9.45% | 171,919 |
| Sep 8, 2026 | 5,460.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,500.00 | - | 102,793 |
| Sep 7, 2026 | 5,510.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | -0.18% | 25,557 |
| Sep 4, 2026 | 5,420.00 | 5,540.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.66% | 25,766 |
| Sep 3, 2026 | 5,630.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,420.00 | -3.73% | 110,479 |
| Sep 2, 2026 | 5,890.00 | 5,890.00 | 5,620.00 | 5,630.00 | 5,630.00 | -4.41% | 45,371 |
| Sep 1, 2026 | 5,920.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | -0.51% | 32,094 |
| Aug 31, 2026 | 5,840.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,920.00 | -0.84% | 69,081 |
| Aug 28, 2026 | 5,600.00 | 5,970.00 | 5,520.00 | 5,970.00 | 5,970.00 | 6.61% | 90,013 |
| Aug 27, 2026 | 5,510.00 | 6,000.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.90% | 134,853 |
| Aug 26, 2026 | 5,310.00 | 5,660.00 | 5,310.00 | 5,550.00 | 5,550.00 | 4.52% | 73,154 |
| Aug 25, 2026 | 5,320.00 | 5,390.00 | 5,120.00 | 5,310.00 | 5,310.00 | -1.48% | 79,831 |
| Aug 24, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | - | 52,970 |
| 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 |