GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 9,870.00
-270.00 (-2.66%)
Oct 8, 2026, 3:30 PM KST
GC Genome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10,010.00 | 10,130.00 | 9,560.00 | 9,870.00 | 9,870.00 | -2.66% | 525,157 |
| Oct 7, 2026 | 9,890.00 | 10,380.00 | 9,010.00 | 10,140.00 | 10,140.00 | -0.59% | 1,004,314 |
| Oct 6, 2026 | 9,030.00 | 10,340.00 | 9,030.00 | 10,200.00 | 10,200.00 | 14.86% | 2,071,402 |
| Oct 2, 2026 | 9,270.00 | 9,320.00 | 8,590.00 | 8,880.00 | 8,880.00 | -4.21% | 572,398 |
| Oct 1, 2026 | 8,700.00 | 9,450.00 | 8,700.00 | 9,270.00 | 9,270.00 | 7.04% | 995,214 |
| Sep 30, 2026 | 8,680.00 | 8,920.00 | 8,250.00 | 8,660.00 | 8,660.00 | -1.14% | 704,069 |
| Sep 29, 2026 | 8,680.00 | 8,880.00 | 8,510.00 | 8,760.00 | 8,760.00 | 1.04% | 637,522 |
| Sep 28, 2026 | 8,210.00 | 8,880.00 | 8,210.00 | 8,670.00 | 8,670.00 | 5.99% | 1,008,835 |
| Sep 23, 2026 | 7,300.00 | 8,350.00 | 7,120.00 | 8,180.00 | 8,180.00 | 12.21% | 1,132,707 |
| Sep 22, 2026 | 6,850.00 | 7,480.00 | 6,710.00 | 7,290.00 | 7,290.00 | 7.68% | 796,795 |
| Sep 21, 2026 | 6,850.00 | 6,880.00 | 6,580.00 | 6,770.00 | 6,770.00 | -1.88% | 82,408 |
| 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 |