GC Genome Corporation (KOSDAQ:340450)
South Korea · Delayed Price · Currency is KRW 4,730.00
+110.00 (2.38%)
Jul 16, 2026, 3:30 PM KST
GC Genome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,080.00 | 5,220.00 | 4,925.00 | 5,200.00 | 5,200.00 | 2.36% | 85,947 |
| Jun 10, 2026 | 5,240.00 | 5,300.00 | 4,915.00 | 5,080.00 | 5,080.00 | -3.42% | 86,182 |
| 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 |