Genome & Co. 314130
KRX · South Korea · Health Technology
KRW 5,500.00+110.00 (+2.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,500.00 | +2.04% | KRW 5,390.00 | KRW 5,620.00 | KRW 5,240.00 | 566.29K |
| 2026-10-01 | KRW 5,390.00 | +5.69% | KRW 5,110.00 | KRW 5,420.00 | KRW 5,000.00 | 454.46K |
| 2026-09-30 | KRW 5,100.00 | +13.59% | KRW 4,550.00 | KRW 5,310.00 | KRW 4,500.00 | 1.10M |
| 2026-09-29 | KRW 4,490.00 | -3.34% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,380.00 |
| 406.16K |
| 2026-09-28 | KRW 4,645.00 | -3.93% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,545.00 | 477.71K |
| 2026-09-23 | KRW 4,835.00 | +14.30% | KRW 4,230.00 | KRW 4,985.00 | KRW 4,150.00 | 1.39M |
| 2026-09-22 | KRW 4,230.00 | +6.02% | KRW 3,965.00 | KRW 4,260.00 | KRW 3,905.00 | 807.85K |
| 2026-09-21 | KRW 3,990.00 | +17.53% | KRW 3,470.00 | KRW 4,110.00 | KRW 3,465.00 | 1.77M |
| 2026-09-18 | KRW 3,395.00 | -3.41% | KRW 3,455.00 | KRW 3,515.00 | KRW 2,925.00 | 2.12M |
| 2026-09-17 | KRW 3,515.00 | +5.56% | KRW 3,345.00 | KRW 3,595.00 | KRW 3,310.00 | 383.70K |
| 2026-09-16 | KRW 3,330.00 | -2.20% | KRW 3,410.00 | KRW 3,525.00 | KRW 3,300.00 | 300.85K |
| 2026-09-15 | KRW 3,405.00 | +7.24% | KRW 3,285.00 | KRW 3,475.00 | KRW 3,185.00 | 1.02M |
| 2026-09-14 | KRW 3,175.00 | -2.31% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,120.00 | 90.52K |
| 2026-09-11 | KRW 3,250.00 | -1.52% | KRW 3,255.00 | KRW 3,340.00 | KRW 3,210.00 | 110.36K |
| 2026-09-10 | KRW 3,300.00 | -2.08% | KRW 3,345.00 | KRW 3,355.00 | KRW 3,245.00 | 173.84K |
| 2026-09-09 | KRW 3,370.00 | +2.59% | KRW 3,330.00 | KRW 3,425.00 | KRW 3,255.00 | 92.23K |
| 2026-09-08 | KRW 3,285.00 | -4.64% | KRW 3,445.00 | KRW 3,495.00 | KRW 3,285.00 | 137.13K |
| 2026-09-07 | KRW 3,445.00 | +0.29% | KRW 3,445.00 | KRW 3,500.00 | KRW 3,355.00 | 119.85K |
| 2026-09-04 | KRW 3,435.00 | +2.54% | KRW 3,400.00 | KRW 3,500.00 | KRW 3,350.00 | 117.84K |
| 2026-09-03 | KRW 3,350.00 | -3.74% | KRW 3,515.00 | KRW 3,655.00 | KRW 3,335.00 | 172.30K |
| 2026-09-02 | KRW 3,480.00 | -8.66% | KRW 3,655.00 | KRW 3,760.00 | KRW 3,480.00 | 230.27K |
| 2026-09-01 | KRW 3,810.00 | +1.46% | KRW 3,755.00 | KRW 3,875.00 | KRW 3,605.00 | 255.37K |
| 2026-08-31 | KRW 3,755.00 | -1.57% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,500.00 | 233.96K |
| 2026-08-28 | KRW 3,815.00 | -4.27% | KRW 3,990.00 | KRW 4,020.00 | KRW 3,800.00 | 293.31K |
| 2026-08-27 | KRW 3,985.00 | -1.48% | KRW 4,045.00 | KRW 4,100.00 | KRW 3,950.00 | 188.45K |
| 2026-08-26 | KRW 4,045.00 | -0.74% | KRW 4,075.00 | KRW 4,130.00 | KRW 3,990.00 | 328.85K |
| 2026-08-25 | KRW 4,075.00 | -3.89% | KRW 4,235.00 | KRW 4,235.00 | KRW 3,950.00 | 283.75K |
| 2026-08-24 | KRW 4,240.00 | +0.83% | KRW 4,230.00 | KRW 4,365.00 | KRW 4,150.00 | 208.83K |
| 2026-08-21 | KRW 4,205.00 | -4.76% | KRW 4,275.00 | KRW 4,475.00 | KRW 4,150.00 | 271.15K |
| 2026-08-20 | KRW 4,415.00 | +4.37% | KRW 4,360.00 | KRW 4,520.00 | KRW 4,160.00 | 324.93K |
| 2026-08-19 | KRW 4,230.00 | 0.00% | KRW 4,015.00 | KRW 4,380.00 | KRW 4,015.00 | 291.30K |
| 2026-08-18 | KRW 4,230.00 | -8.44% | KRW 4,625.00 | KRW 4,625.00 | KRW 4,145.00 | 656.41K |
| 2026-08-14 | KRW 4,620.00 | +3.59% | KRW 4,545.00 | KRW 4,720.00 | KRW 4,410.00 | 333.63K |
| 2026-08-13 | KRW 4,460.00 | +0.68% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,255.00 | 287.28K |
| 2026-08-12 | KRW 4,430.00 | +5.73% | KRW 4,140.00 | KRW 4,550.00 | KRW 4,025.00 | 426.45K |
| 2026-08-11 | KRW 4,190.00 | +0.72% | KRW 4,160.00 | KRW 4,280.00 | KRW 3,950.00 | 556.97K |
| 2026-08-10 | KRW 4,160.00 | +14.60% | KRW 3,725.00 | KRW 4,240.00 | KRW 3,675.00 | 2.28M |
| 2026-08-07 | KRW 3,630.00 | +0.83% | KRW 3,585.00 | KRW 3,635.00 | KRW 3,365.00 | 471.42K |
| 2026-08-06 | KRW 3,600.00 | +0.56% | KRW 3,520.00 | KRW 3,680.00 | KRW 3,400.00 | 381.53K |
| 2026-08-05 | KRW 3,580.00 | -1.92% | KRW 3,735.00 | KRW 3,875.00 | KRW 3,530.00 | 480.37K |
| 2026-08-04 | KRW 3,650.00 | +5.64% | KRW 3,365.00 | KRW 4,050.00 | KRW 3,365.00 | 480.00K |
| 2026-08-03 | KRW 3,455.00 | +5.34% | KRW 3,115.00 | KRW 3,625.00 | KRW 3,115.00 | 323.75K |
| 2026-07-31 | KRW 3,280.00 | +9.70% | KRW 3,120.00 | KRW 3,310.00 | KRW 3,060.00 | 619.64K |
| 2026-07-30 | KRW 2,990.00 | -3.55% | KRW 3,100.00 | KRW 3,175.00 | KRW 2,975.00 | 399.92K |
| 2026-07-29 | KRW 3,100.00 | -13.04% | KRW 3,570.00 | KRW 3,795.00 | KRW 3,005.00 | 995.62K |
| 2026-07-28 | KRW 3,565.00 | -6.18% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,510.00 | 220.37K |
| 2026-07-27 | KRW 3,800.00 | +1.88% | KRW 3,790.00 | KRW 3,990.00 | KRW 3,735.00 | 148.91K |
| 2026-07-24 | KRW 3,730.00 | -8.91% | KRW 4,005.00 | KRW 4,030.00 | KRW 3,725.00 | 266.98K |
| 2026-07-23 | KRW 4,095.00 | +6.36% | KRW 3,895.00 | KRW 4,225.00 | KRW 3,725.00 | 346.21K |
| 2026-07-22 | KRW 3,850.00 | +8.76% | KRW 3,565.00 | KRW 3,915.00 | KRW 3,565.00 | 267.35K |
| 2026-07-21 | KRW 3,540.00 | +1.72% | KRW 3,510.00 | KRW 3,635.00 | KRW 3,320.00 | 284.53K |
| 2026-07-20 | KRW 3,480.00 | -4.00% | KRW 3,510.00 | KRW 3,600.00 | KRW 3,390.00 | 162.71K |
| 2026-07-16 | KRW 3,625.00 | -6.57% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,595.00 | 241.23K |
| 2026-07-15 | KRW 3,880.00 | +8.08% | KRW 3,695.00 | KRW 3,965.00 | KRW 3,695.00 | 242.78K |
| 2026-07-14 | KRW 3,590.00 | -8.77% | KRW 3,985.00 | KRW 4,095.00 | KRW 3,455.00 | 421.87K |
| 2026-07-13 | KRW 3,935.00 | -7.63% | KRW 4,345.00 | KRW 4,375.00 | KRW 3,855.00 | 382.84K |
| 2026-07-10 | KRW 4,260.00 | +11.23% | KRW 3,785.00 | KRW 4,545.00 | KRW 3,635.00 | 498.27K |
| 2026-07-09 | KRW 3,830.00 | +9.59% | KRW 3,435.00 | KRW 3,940.00 | KRW 3,435.00 | 455.01K |
| 2026-07-08 | KRW 3,495.00 | -7.17% | KRW 3,720.00 | KRW 3,765.00 | KRW 3,440.00 | 280.89K |
| 2026-07-07 | KRW 3,765.00 | +5.76% | KRW 3,500.00 | KRW 3,930.00 | KRW 3,500.00 | 325.98K |
| 2026-07-06 | KRW 3,560.00 | -5.32% | KRW 3,780.00 | KRW 3,855.00 | KRW 3,510.00 | 289.60K |
| 2026-07-03 | KRW 3,760.00 | +1.21% | KRW 3,825.00 | KRW 3,840.00 | KRW 3,520.00 | 395.56K |
| 2026-07-02 | KRW 3,715.00 | -9.61% | KRW 4,095.00 | KRW 4,100.00 | KRW 3,690.00 | 258.73K |
| 2026-07-01 | KRW 4,110.00 | +6.48% | KRW 3,860.00 | KRW 4,175.00 | KRW 3,660.00 | 331.19K |
| 2026-06-30 | KRW 3,860.00 | +0.65% | KRW 3,835.00 | KRW 4,100.00 | KRW 3,620.00 | 428.65K |
| 2026-06-29 | KRW 3,835.00 | +7.27% | KRW 3,520.00 | KRW 3,975.00 | KRW 3,520.00 | 693.50K |
| 2026-06-26 | KRW 3,575.00 | -9.84% | KRW 3,900.00 | KRW 3,950.00 | KRW 3,510.00 | 671.44K |
| 2026-06-25 | KRW 3,965.00 | -11.00% | KRW 4,455.00 | KRW 4,545.00 | KRW 3,810.00 | 728.93K |
| 2026-06-24 | KRW 4,455.00 | +2.89% | KRW 4,330.00 | KRW 4,590.00 | KRW 4,250.00 | 310.61K |
| 2026-06-23 | KRW 4,330.00 | -8.75% | KRW 4,750.00 | KRW 4,850.00 | KRW 4,310.00 | 610.09K |
| 2026-06-22 | KRW 4,745.00 | -2.87% | KRW 4,740.00 | KRW 4,990.00 | KRW 4,505.00 | 426.32K |
| 2026-06-19 | KRW 4,885.00 | -7.31% | KRW 5,270.00 | KRW 5,280.00 | KRW 4,745.00 | 443.36K |
| 2026-06-18 | KRW 5,270.00 | -5.89% | KRW 5,580.00 | KRW 5,590.00 | KRW 5,150.00 | 581.84K |
| 2026-06-17 | KRW 5,600.00 | +1.08% | KRW 5,560.00 | KRW 5,950.00 | KRW 5,410.00 | 1.12M |
| 2026-06-16 | KRW 5,540.00 | 0.00% | KRW 5,540.00 | KRW 5,750.00 | KRW 5,380.00 | 327.52K |
| 2026-06-15 | KRW 5,540.00 | +2.59% | KRW 5,510.00 | KRW 5,650.00 | KRW 5,210.00 | 380.66K |
| 2026-06-12 | KRW 5,400.00 | -4.09% | KRW 5,690.00 | KRW 5,910.00 | KRW 5,350.00 | 488.59K |
| 2026-06-11 | KRW 5,630.00 | -3.10% | KRW 5,770.00 | KRW 5,950.00 | KRW 5,410.00 | 512.96K |
| 2026-06-10 | KRW 5,810.00 | -2.35% | KRW 6,100.00 | KRW 6,130.00 | KRW 5,530.00 | 470 |
| 2026-06-09 | KRW 5,950.00 | +22.81% | KRW 4,845.00 | KRW 6,090.00 | KRW 4,715.00 | 1.05M |
| 2026-06-08 | KRW 4,845.00 | -10.61% | KRW 5,090.00 | KRW 5,240.00 | KRW 4,755.00 | 594.56K |
| 2026-06-05 | KRW 5,420.00 | -7.67% | KRW 5,870.00 | KRW 5,880.00 | KRW 5,350.00 | 411.54K |
| 2026-06-04 | KRW 5,870.00 | +5.77% | KRW 5,550.00 | KRW 6,070.00 | KRW 5,420.00 | 555.92K |
| 2026-06-02 | KRW 5,550.00 | +0.91% | KRW 5,500.00 | KRW 5,720.00 | KRW 5,360.00 | 401.30K |
| 2026-06-01 | KRW 5,500.00 | -10.13% | KRW 6,070.00 | KRW 6,120.00 | KRW 5,270.00 | 890.86K |
| 2026-05-29 | KRW 6,120.00 | +8.70% | KRW 5,750.00 | KRW 6,320.00 | KRW 5,330.00 | 780.15K |
| 2026-05-28 | KRW 5,630.00 | -1.40% | KRW 5,900.00 | KRW 6,060.00 | KRW 5,410.00 | 627.62K |
| 2026-05-27 | KRW 5,710.00 | +0.18% | KRW 5,600.00 | KRW 5,850.00 | KRW 5,380.00 | 697.79K |
| 2026-05-26 | KRW 5,700.00 | +0.88% | KRW 5,830.00 | KRW 5,990.00 | KRW 5,500.00 | 697.57K |
| 2026-05-22 | KRW 5,650.00 | +8.65% | KRW 5,220.00 | KRW 5,750.00 | KRW 5,220.00 | 1.10M |