GC Genome Corporation (KOSDAQ:340450)
South Korea
· Delayed Price · Currency is KRW 7,700.00
+70.00 (0.92%)
At close: Dec 5, 2025
GC Genome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,690.00 | 7,720.00 | 7,450.00 | 7,700.00 | 7,700.00 | 0.92% | 108,696 |
| Dec 4, 2025 | 7,930.00 | 8,040.00 | 7,570.00 | 7,630.00 | 7,630.00 | -2.05% | 213,536 |
| Dec 3, 2025 | 7,440.00 | 7,830.00 | 7,350.00 | 7,790.00 | 7,790.00 | 6.28% | 281,681 |
| Dec 2, 2025 | 7,130.00 | 7,400.00 | 7,090.00 | 7,330.00 | 7,330.00 | 1.81% | 124,451 |
| Dec 1, 2025 | 7,260.00 | 7,260.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.56% | 109,236 |
| Nov 28, 2025 | 6,790.00 | 7,190.00 | 6,670.00 | 7,020.00 | 7,020.00 | 4.31% | 103,121 |
| Nov 27, 2025 | 6,630.00 | 6,800.00 | 6,450.00 | 6,730.00 | 6,730.00 | 2.91% | 59,571 |
| Nov 26, 2025 | 6,320.00 | 6,550.00 | 6,210.00 | 6,540.00 | 6,540.00 | 4.31% | 44,461 |
| Nov 25, 2025 | 6,270.00 | 6,350.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.64% | 22,733 |
| Nov 24, 2025 | 6,280.00 | 6,410.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.16% | 37,270 |
| Nov 21, 2025 | 6,350.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | -4.01% | 42,174 |
| Nov 20, 2025 | 6,370.00 | 6,560.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.89% | 24,747 |
| Nov 19, 2025 | 6,450.00 | 6,560.00 | 6,220.00 | 6,360.00 | 6,360.00 | -1.70% | 42,864 |
| Nov 18, 2025 | 6,740.00 | 6,890.00 | 6,470.00 | 6,470.00 | 6,470.00 | -5.41% | 110,064 |
| Nov 17, 2025 | 7,050.00 | 7,060.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.87% | 50,015 |
| Nov 14, 2025 | 7,010.00 | 7,170.00 | 6,960.00 | 6,970.00 | 6,970.00 | -2.52% | 60,648 |
| Nov 13, 2025 | 7,190.00 | 7,410.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.42% | 154,513 |
| Nov 12, 2025 | 6,890.00 | 7,140.00 | 6,770.00 | 7,050.00 | 7,050.00 | 4.44% | 80,711 |
| Nov 11, 2025 | 6,960.00 | 7,000.00 | 6,480.00 | 6,750.00 | 6,750.00 | - | 55,039 |
| Nov 10, 2025 | 6,630.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 0.60% | 61,278 |
| Nov 7, 2025 | 6,810.00 | 6,940.00 | 6,670.00 | 6,710.00 | 6,710.00 | -3.73% | 76,559 |
| Nov 6, 2025 | 7,050.00 | 7,100.00 | 6,660.00 | 6,970.00 | 6,970.00 | -0.85% | 78,735 |
| Nov 5, 2025 | 7,260.00 | 7,260.00 | 6,900.00 | 7,030.00 | 7,030.00 | -2.09% | 94,643 |
| Nov 4, 2025 | 7,100.00 | 7,250.00 | 6,990.00 | 7,180.00 | 7,180.00 | 2.28% | 90,098 |
| Nov 3, 2025 | 7,200.00 | 7,210.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.40% | 77,180 |
| Oct 31, 2025 | 7,150.00 | 7,200.00 | 7,090.00 | 7,120.00 | 7,120.00 | 0.14% | 42,221 |
| Oct 30, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.92% | 98,003 |
| Oct 29, 2025 | 7,530.00 | 7,580.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 96,245 |
| Oct 28, 2025 | 7,700.00 | 7,700.00 | 7,480.00 | 7,500.00 | 7,500.00 | -3.10% | 98,260 |
| Oct 27, 2025 | 7,370.00 | 7,900.00 | 7,350.00 | 7,740.00 | 7,740.00 | 6.32% | 561,469 |
| Oct 24, 2025 | 7,320.00 | 7,330.00 | 7,030.00 | 7,280.00 | 7,280.00 | -0.55% | 67,196 |
| Oct 23, 2025 | 7,150.00 | 7,360.00 | 7,100.00 | 7,320.00 | 7,320.00 | 1.67% | 70,752 |
| Oct 22, 2025 | 7,190.00 | 7,290.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.14% | 35,607 |
| Oct 21, 2025 | 7,180.00 | 7,350.00 | 7,150.00 | 7,190.00 | 7,190.00 | 0.56% | 47,898 |
| Oct 20, 2025 | 7,260.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | -0.56% | 51,620 |
| Oct 17, 2025 | 7,100.00 | 7,570.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2.42% | 143,481 |
| Oct 16, 2025 | 7,070.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | - | 53,256 |
| Oct 15, 2025 | 6,920.00 | 7,060.00 | 6,920.00 | 7,020.00 | 7,020.00 | 1.30% | 41,182 |
| Oct 14, 2025 | 7,070.00 | 7,120.00 | 6,900.00 | 6,930.00 | 6,930.00 | -1.84% | 70,500 |
| Oct 13, 2025 | 7,060.00 | 7,190.00 | 6,910.00 | 7,060.00 | 7,060.00 | -1.94% | 52,193 |
| Oct 10, 2025 | 7,440.00 | 7,470.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.77% | 60,778 |
| Oct 2, 2025 | 7,370.00 | 7,400.00 | 7,290.00 | 7,330.00 | 7,330.00 | 0.14% | 45,244 |
| Oct 1, 2025 | 7,460.00 | 7,490.00 | 7,290.00 | 7,320.00 | 7,320.00 | -3.17% | 102,726 |
| Sep 30, 2025 | 7,640.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,560.00 | -0.92% | 38,428 |
| Sep 29, 2025 | 7,510.00 | 7,660.00 | 7,510.00 | 7,630.00 | 7,630.00 | 1.60% | 26,001 |
| Sep 26, 2025 | 7,800.00 | 7,830.00 | 7,500.00 | 7,510.00 | 7,510.00 | -4.45% | 72,229 |
| Sep 25, 2025 | 7,800.00 | 7,950.00 | 7,790.00 | 7,860.00 | 7,860.00 | -1.50% | 90,144 |
| Sep 24, 2025 | 8,060.00 | 8,090.00 | 7,840.00 | 7,980.00 | 7,980.00 | -1.48% | 79,773 |
| Sep 23, 2025 | 8,020.00 | 8,210.00 | 7,970.00 | 8,100.00 | 8,100.00 | 1.25% | 101,868 |
| Sep 22, 2025 | 8,010.00 | 8,050.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.99% | 69,766 |