GC Genome Corp. 340450
KRX · South Korea · Health Services
KRW 8,880.00-390.00 (-4.21%)
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 8,880.00 | -4.21% | KRW 9,270.00 | KRW 9,320.00 | KRW 8,590.00 | 573.78K |
| 2026-10-01 | KRW 9,270.00 | +7.04% | KRW 8,700.00 | KRW 9,450.00 | KRW 8,700.00 | 1.01M |
| 2026-09-30 | KRW 8,660.00 | -1.14% | KRW 8,680.00 | KRW 8,920.00 | KRW 8,250.00 | 718.76K |
| 2026-09-29 | KRW 8,760.00 | +1.04% | KRW 8,680.00 | KRW 8,880.00 | KRW 8,510.00 | 680.67K |
| 2026-09-28 | KRW 8,670.00 | +5.99% | KRW 8,210.00 | KRW 8,880.00 | KRW 8,210.00 | 1.03M |
| 2026-09-23 | KRW 8,180.00 | +12.21% | KRW 7,300.00 | KRW 8,350.00 | KRW 7,120.00 | 1.19M |
| 2026-09-22 | KRW 7,290.00 | +7.68% | KRW 6,850.00 | KRW 7,480.00 | KRW 6,710.00 | 808.01K |
| 2026-09-21 | KRW 6,770.00 | -1.88% | KRW 6,850.00 | KRW 6,880.00 | KRW 6,580.00 | 82.41K |
| 2026-09-18 | KRW 6,900.00 | -1.43% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,710.00 | 148.17K |
| 2026-09-17 | KRW 7,000.00 | +4.01% | KRW 6,690.00 | KRW 7,190.00 | KRW 6,590.00 | 437.73K |
| 2026-09-16 | KRW 6,730.00 | +11.06% | KRW 6,090.00 | KRW 6,870.00 | KRW 6,030.00 | 675.71K |
| 2026-09-15 | KRW 6,060.00 | +0.83% | KRW 5,960.00 | KRW 6,160.00 | KRW 5,880.00 | 62.32K |
| 2026-09-14 | KRW 6,010.00 | +3.26% | KRW 5,820.00 | KRW 6,100.00 | KRW 5,730.00 | 73.06K |
| 2026-09-11 | KRW 5,820.00 | -2.02% | KRW 5,900.00 | KRW 5,990.00 | KRW 5,750.00 | 50.17K |
| 2026-09-10 | KRW 5,940.00 | -1.33% | KRW 6,020.00 | KRW 6,110.00 | KRW 5,900.00 | 119.01K |
| 2026-09-09 | KRW 6,020.00 | +9.45% | KRW 5,500.00 | KRW 6,080.00 | KRW 5,400.00 | 174.63K |
| 2026-09-08 | KRW 5,500.00 | 0.00% | KRW 5,460.00 | KRW 5,550.00 | KRW 5,350.00 | 103.10K |
| 2026-09-07 | KRW 5,500.00 | -0.18% | KRW 5,510.00 | KRW 5,570.00 | KRW 5,420.00 | 25.73K |
| 2026-09-04 | KRW 5,510.00 | +1.66% | KRW 5,420.00 | KRW 5,540.00 | KRW 5,420.00 | 25.77K |
| 2026-09-03 | KRW 5,420.00 | -3.73% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,360.00 | 110.48K |
| 2026-09-02 | KRW 5,630.00 | -4.41% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,620.00 | 45.38K |
| 2026-09-01 | KRW 5,890.00 | -0.51% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,740.00 | 32.14K |
| 2026-08-31 | KRW 5,920.00 | -0.84% | KRW 5,840.00 | KRW 5,970.00 | KRW 5,720.00 | 69.08K |
| 2026-08-28 | KRW 5,970.00 | +6.61% | KRW 5,600.00 | KRW 5,970.00 | KRW 5,520.00 | 90.45K |
| 2026-08-27 | KRW 5,600.00 | +0.90% | KRW 5,510.00 | KRW 6,000.00 | KRW 5,510.00 | 134.91K |
| 2026-08-26 | KRW 5,550.00 | +4.52% | KRW 5,310.00 | KRW 5,660.00 | KRW 5,310.00 | 73.15K |
| 2026-08-25 | KRW 5,310.00 | -1.48% | KRW 5,320.00 | KRW 5,390.00 | KRW 5,120.00 | 79.97K |
| 2026-08-24 | KRW 5,390.00 | 0.00% | KRW 5,390.00 | KRW 5,530.00 | KRW 5,380.00 | 52.97K |
| 2026-08-21 | KRW 5,390.00 | -7.39% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,350.00 | 107.97K |
| 2026-08-20 | KRW 5,820.00 | +2.28% | KRW 5,770.00 | KRW 6,050.00 | KRW 5,710.00 | 279.37K |
| 2026-08-19 | KRW 5,690.00 | +2.34% | KRW 5,510.00 | KRW 5,900.00 | KRW 5,400.00 | 230.99K |
| 2026-08-18 | KRW 5,560.00 | -1.07% | KRW 5,600.00 | KRW 5,780.00 | KRW 5,410.00 | 137.45K |
| 2026-08-14 | KRW 5,620.00 | -1.23% | KRW 5,690.00 | KRW 5,750.00 | KRW 5,510.00 | 63.87K |
| 2026-08-13 | KRW 5,690.00 | +0.89% | KRW 5,640.00 | KRW 5,860.00 | KRW 5,560.00 | 159.27K |
| 2026-08-12 | KRW 5,640.00 | +0.53% | KRW 5,600.00 | KRW 5,670.00 | KRW 5,510.00 | 77.37K |
| 2026-08-11 | KRW 5,610.00 | +2.56% | KRW 5,470.00 | KRW 5,650.00 | KRW 5,370.00 | 96.99K |
| 2026-08-10 | KRW 5,470.00 | +4.59% | KRW 5,220.00 | KRW 5,470.00 | KRW 5,110.00 | 130.33K |
| 2026-08-07 | KRW 5,230.00 | -0.19% | KRW 5,250.00 | KRW 5,340.00 | KRW 5,090.00 | 29.67K |
| 2026-08-06 | KRW 5,240.00 | +0.19% | KRW 5,210.00 | KRW 5,340.00 | KRW 5,050.00 | 37.98K |
| 2026-08-05 | KRW 5,230.00 | +2.55% | KRW 5,110.00 | KRW 5,410.00 | KRW 5,110.00 | 135.99K |
| 2026-08-04 | KRW 5,100.00 | +4.83% | KRW 4,865.00 | KRW 5,130.00 | KRW 4,865.00 | 133.14K |
| 2026-08-03 | KRW 4,865.00 | +5.76% | KRW 4,690.00 | KRW 4,935.00 | KRW 4,520.00 | 94.84K |
| 2026-07-31 | KRW 4,600.00 | +6.73% | KRW 4,395.00 | KRW 4,650.00 | KRW 4,320.00 | 115.91K |
| 2026-07-30 | KRW 4,310.00 | -1.15% | KRW 4,300.00 | KRW 4,500.00 | KRW 4,180.00 | 197.41K |
| 2026-07-29 | KRW 4,360.00 | -8.11% | KRW 4,700.00 | KRW 4,820.00 | KRW 4,100.00 | 144.14K |
| 2026-07-28 | KRW 4,745.00 | -4.81% | KRW 4,830.00 | KRW 4,915.00 | KRW 4,600.00 | 65.66K |
| 2026-07-27 | KRW 4,985.00 | -1.87% | KRW 5,080.00 | KRW 5,300.00 | KRW 4,935.00 | 139.63K |
| 2026-07-24 | KRW 5,080.00 | -2.68% | KRW 5,180.00 | KRW 5,200.00 | KRW 5,020.00 | 55.62K |
| 2026-07-23 | KRW 5,220.00 | +6.75% | KRW 4,875.00 | KRW 5,250.00 | KRW 4,810.00 | 127.33K |
| 2026-07-22 | KRW 4,890.00 | -4.68% | KRW 5,150.00 | KRW 5,180.00 | KRW 4,770.00 | 130.23K |
| 2026-07-21 | KRW 5,130.00 | +8.23% | KRW 4,705.00 | KRW 5,130.00 | KRW 4,510.00 | 178.27K |
| 2026-07-20 | KRW 4,740.00 | +0.21% | KRW 4,695.00 | KRW 5,290.00 | KRW 4,605.00 | 330.08K |
| 2026-07-16 | KRW 4,730.00 | +2.38% | KRW 4,500.00 | KRW 4,750.00 | KRW 4,490.00 | 52.16K |
| 2026-07-15 | KRW 4,620.00 | +3.47% | KRW 4,470.00 | KRW 4,625.00 | KRW 4,470.00 | 57.35K |
| 2026-07-14 | KRW 4,465.00 | +0.34% | KRW 4,450.00 | KRW 4,515.00 | KRW 4,240.00 | 130.35K |
| 2026-07-13 | KRW 4,450.00 | -6.71% | KRW 4,770.00 | KRW 4,900.00 | KRW 4,300.00 | 63.04K |
| 2026-07-10 | KRW 4,770.00 | +5.41% | KRW 4,540.00 | KRW 4,815.00 | KRW 4,530.00 | 56.97K |
| 2026-07-09 | KRW 4,525.00 | -1.95% | KRW 4,485.00 | KRW 4,660.00 | KRW 4,405.00 | 151.49K |
| 2026-07-08 | KRW 4,615.00 | -3.35% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,530.00 | 84.95K |
| 2026-07-07 | KRW 4,775.00 | -1.75% | KRW 4,805.00 | KRW 4,915.00 | KRW 4,445.00 | 117.95K |
| 2026-07-06 | KRW 4,860.00 | +1.25% | KRW 4,785.00 | KRW 4,860.00 | KRW 4,665.00 | 72.48K |
| 2026-07-03 | KRW 4,800.00 | +2.13% | KRW 4,710.00 | KRW 4,805.00 | KRW 4,500.00 | 65.41K |
| 2026-07-02 | KRW 4,700.00 | -3.29% | KRW 4,830.00 | KRW 4,860.00 | KRW 4,630.00 | 63.48K |
| 2026-07-01 | KRW 4,860.00 | -1.12% | KRW 4,870.00 | KRW 4,975.00 | KRW 4,710.00 | 89.22K |
| 2026-06-30 | KRW 4,915.00 | -0.71% | KRW 4,950.00 | KRW 5,050.00 | KRW 4,760.00 | 106.51K |
| 2026-06-29 | KRW 4,950.00 | +12.12% | KRW 4,375.00 | KRW 4,950.00 | KRW 4,315.00 | 227.25K |
| 2026-06-26 | KRW 4,415.00 | -1.12% | KRW 4,400.00 | KRW 4,465.00 | KRW 4,225.00 | 212.25K |
| 2026-06-25 | KRW 4,465.00 | 0.00% | KRW 4,355.00 | KRW 4,520.00 | KRW 4,330.00 | 131.05K |
| 2026-06-24 | KRW 4,465.00 | -0.56% | KRW 4,475.00 | KRW 4,615.00 | KRW 4,300.00 | 237.63K |
| 2026-06-23 | KRW 4,490.00 | -7.61% | KRW 4,660.00 | KRW 4,900.00 | KRW 4,360.00 | 201.86K |
| 2026-06-22 | KRW 4,860.00 | +0.21% | KRW 4,820.00 | KRW 4,990.00 | KRW 4,660.00 | 194.06K |
| 2026-06-19 | KRW 4,850.00 | -6.91% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,800.00 | 156.60K |
| 2026-06-18 | KRW 5,210.00 | -4.05% | KRW 5,420.00 | KRW 5,450.00 | KRW 5,120.00 | 188.18K |
| 2026-06-17 | KRW 5,430.00 | +4.22% | KRW 5,340.00 | KRW 5,710.00 | KRW 5,190.00 | 374.91K |
| 2026-06-16 | KRW 5,210.00 | -2.07% | KRW 5,270.00 | KRW 5,360.00 | KRW 5,140.00 | 84.40K |
| 2026-06-15 | KRW 5,320.00 | -0.19% | KRW 5,380.00 | KRW 5,550.00 | KRW 5,220.00 | 84.46K |
| 2026-06-12 | KRW 5,330.00 | +2.50% | KRW 5,230.00 | KRW 5,430.00 | KRW 5,210.00 | 75.40K |
| 2026-06-11 | KRW 5,200.00 | +2.36% | KRW 5,080.00 | KRW 5,220.00 | KRW 4,925.00 | 86.33K |
| 2026-06-10 | KRW 5,080.00 | -3.42% | KRW 5,240.00 | KRW 5,300.00 | KRW 4,915.00 | 86.15K |
| 2026-06-09 | KRW 5,260.00 | +5.20% | KRW 5,010.00 | KRW 5,280.00 | KRW 4,905.00 | 103.94K |
| 2026-06-08 | KRW 5,000.00 | -7.41% | KRW 5,180.00 | KRW 5,220.00 | KRW 4,700.00 | 95.76K |
| 2026-06-05 | KRW 5,400.00 | -2.88% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,330.00 | 85.46K |
| 2026-06-04 | KRW 5,560.00 | -0.36% | KRW 5,580.00 | KRW 5,870.00 | KRW 5,480.00 | 89.85K |
| 2026-06-02 | KRW 5,580.00 | -2.28% | KRW 5,580.00 | KRW 5,710.00 | KRW 5,350.00 | 184.79K |
| 2026-06-01 | KRW 5,710.00 | -5.15% | KRW 6,020.00 | KRW 6,150.00 | KRW 5,480.00 | 359.44K |
| 2026-05-29 | KRW 6,020.00 | -8.65% | KRW 6,590.00 | KRW 6,670.00 | KRW 5,900.00 | 369.95K |
| 2026-05-28 | KRW 6,590.00 | -2.23% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,390.00 | 174.41K |
| 2026-05-27 | KRW 6,740.00 | -1.46% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,600.00 | 202.52K |
| 2026-05-26 | KRW 6,840.00 | -3.66% | KRW 7,120.00 | KRW 7,190.00 | KRW 6,780.00 | 248.73K |
| 2026-05-22 | KRW 7,100.00 | +4.87% | KRW 6,800.00 | KRW 7,250.00 | KRW 6,800.00 | 178.91K |