Stock listing
KRX:314130 Genome & Co. (지놈앤컴퍼니) 주가
Follow Genome & Co. into a list and get an email when it puts out news.
Share price · KRX:314130
₩3,505.00 KRW -135.00 (-3.7%)
Close on Oct 30, 2026
- Day range
- ₩3,470.00 – ₩3,830.00 KRWOct 30, 2026
- Volume
- 217,243 sharesOct 30, 2026
- Market cap
- ₩158.3B KRWAt the close on Oct 30, 2026 · price × 45.18M shares outstanding
- 52-week range
- ₩2,745.00 – ₩10,180.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.04B KRWMedian day 328,934 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:314130 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,505.00 | -135.00 | -3.7% | ₩3,600.00 | ₩3,830.00 | ₩3,470.00 | 217,243 | |
| ₩3,640.00 | -200.00 | -5.2% | ₩3,935.00 | ₩3,935.00 | ₩3,640.00 | 222,699 | |
| ₩3,840.00 | -60.00 | -1.5% | ₩4,045.00 | ₩4,065.00 | ₩3,795.00 | 252,610 | |
| ₩3,900.00 | +10.00 | +0.3% | ₩3,880.00 | ₩4,115.00 | ₩3,880.00 | 215,159 | |
| ₩3,890.00 | -15.00 | -0.4% | ₩3,910.00 | ₩4,160.00 | ₩3,775.00 | 323,628 | |
| ₩3,905.00 | -110.00 | -2.7% | ₩3,995.00 | ₩3,995.00 | ₩3,830.00 | 216,334 | |
| ₩4,015.00 | -205.00 | -4.9% | ₩4,225.00 | ₩4,225.00 | ₩3,970.00 | 318,036 | |
| ₩4,220.00 | +5.00 | +0.1% | ₩4,430.00 | ₩4,430.00 | ₩4,180.00 | 230,714 | |
| ₩4,215.00 | -125.00 | -2.9% | ₩4,400.00 | ₩4,400.00 | ₩4,100.00 | 321,504 | |
| ₩4,340.00 | -365.00 | -7.8% | ₩4,500.00 | ₩4,695.00 | ₩4,250.00 | 448,004 | |
| ₩4,705.00 | +485.00 | +11.5% | ₩4,220.00 | ₩4,725.00 | ₩4,105.00 | 418,267 | |
| ₩4,220.00 | -530.00 | -11.2% | ₩4,650.00 | ₩4,650.00 | ₩4,170.00 | 680,224 | |
| ₩4,750.00 | -130.00 | -2.7% | ₩4,925.00 | ₩5,100.00 | ₩4,690.00 | 329,019 | |
| ₩4,880.00 | -290.00 | -5.6% | ₩5,130.00 | ₩5,150.00 | ₩4,640.00 | 815,504 | |
| ₩5,170.00 | -300.00 | -5.5% | ₩5,480.00 | ₩5,480.00 | ₩5,120.00 | 356,722 | |
| ₩5,470.00 | +150.00 | +2.8% | ₩5,290.00 | ₩5,700.00 | ₩5,060.00 | 643,488 | |
| ₩5,320.00 | -560.00 | -9.5% | ₩5,870.00 | ₩5,870.00 | ₩5,180.00 | 866,590 | |
| ₩5,880.00 | +380.00 | +6.9% | ₩5,630.00 | ₩5,930.00 | ₩5,500.00 | 763,614 | |
| ₩5,500.00 | +110.00 | +2.0% | ₩5,390.00 | ₩5,620.00 | ₩5,240.00 | 566,287 | |
| ₩5,390.00 | +290.00 | +5.7% | ₩5,110.00 | ₩5,420.00 | ₩5,000.00 | 454,458 | |
| ₩5,100.00 | +610.00 | +13.6% | ₩4,550.00 | ₩5,310.00 | ₩4,500.00 | 1,099,387 | |
| ₩4,490.00 | -155.00 | -3.3% | ₩4,665.00 | ₩4,665.00 | ₩4,380.00 | 406,163 | |
| ₩4,645.00 | -190.00 | -3.9% | ₩4,800.00 | ₩4,800.00 | ₩4,545.00 | 477,705 | |
| ₩4,835.00 | +605.00 | +14.3% | ₩4,230.00 | ₩4,985.00 | ₩4,150.00 | 1,394,937 | |
| ₩4,230.00 | +240.00 | +6.0% | ₩3,965.00 | ₩4,260.00 | ₩3,905.00 | 807,851 | |
| ₩3,990.00 | +595.00 | +17.5% | ₩3,470.00 | ₩4,110.00 | ₩3,465.00 | 1,773,248 | |
| ₩3,395.00 | -120.00 | -3.4% | ₩3,455.00 | ₩3,515.00 | ₩2,925.00 | 2,121,833 | |
| ₩3,515.00 | +185.00 | +5.6% | ₩3,345.00 | ₩3,595.00 | ₩3,310.00 | 383,702 | |
| ₩3,330.00 | -75.00 | -2.2% | ₩3,410.00 | ₩3,525.00 | ₩3,300.00 | 300,849 | |
| ₩3,405.00 | +230.00 | +7.2% | ₩3,285.00 | ₩3,475.00 | ₩3,185.00 | 968,364 | |
| ₩3,175.00 | -75.00 | -2.3% | ₩3,320.00 | ₩3,320.00 | ₩3,120.00 | 90,516 | |
| ₩3,250.00 | -50.00 | -1.5% | ₩3,255.00 | ₩3,340.00 | ₩3,210.00 | 110,363 | |
| ₩3,300.00 | -70.00 | -2.1% | ₩3,345.00 | ₩3,355.00 | ₩3,245.00 | 173,838 | |
| ₩3,370.00 | +85.00 | +2.6% | ₩3,330.00 | ₩3,425.00 | ₩3,255.00 | 92,230 | |
| ₩3,285.00 | -160.00 | -4.6% | ₩3,445.00 | ₩3,495.00 | ₩3,285.00 | 137,131 | |
| ₩3,445.00 | +10.00 | +0.3% | ₩3,445.00 | ₩3,500.00 | ₩3,355.00 | 119,852 | |
| ₩3,435.00 | +85.00 | +2.5% | ₩3,400.00 | ₩3,500.00 | ₩3,350.00 | 117,839 | |
| ₩3,350.00 | -130.00 | -3.7% | ₩3,515.00 | ₩3,655.00 | ₩3,335.00 | 172,303 | |
| ₩3,480.00 | -330.00 | -8.7% | ₩3,655.00 | ₩3,760.00 | ₩3,480.00 | 230,267 | |
| ₩3,810.00 | +55.00 | +1.5% | ₩3,755.00 | ₩3,875.00 | ₩3,605.00 | 255,370 | |
| ₩3,755.00 | -60.00 | -1.6% | ₩3,795.00 | ₩3,795.00 | ₩3,500.00 | 233,964 | |
| ₩3,815.00 | -170.00 | -4.3% | ₩3,990.00 | ₩4,020.00 | ₩3,800.00 | 293,314 | |
| ₩3,985.00 | -60.00 | -1.5% | ₩4,045.00 | ₩4,100.00 | ₩3,950.00 | 188,452 | |
| ₩4,045.00 | -30.00 | -0.7% | ₩4,075.00 | ₩4,130.00 | ₩3,990.00 | 328,849 | |
| ₩4,075.00 | -165.00 | -3.9% | ₩4,235.00 | ₩4,235.00 | ₩3,950.00 | 283,749 | |
| ₩4,240.00 | +35.00 | +0.8% | ₩4,230.00 | ₩4,365.00 | ₩4,150.00 | 208,829 | |
| ₩4,205.00 | -210.00 | -4.8% | ₩4,275.00 | ₩4,475.00 | ₩4,150.00 | 271,152 | |
| ₩4,415.00 | +185.00 | +4.4% | ₩4,360.00 | ₩4,520.00 | ₩4,160.00 | 324,927 | |
| ₩4,230.00 | 0.00 | 0.0% | ₩4,015.00 | ₩4,380.00 | ₩4,015.00 | 291,298 | |
| ₩4,230.00 | -390.00 | -8.4% | ₩4,625.00 | ₩4,625.00 | ₩4,145.00 | 656,410 | |
| ₩4,620.00 | +160.00 | +3.6% | ₩4,545.00 | ₩4,720.00 | ₩4,410.00 | 333,630 | |
| ₩4,460.00 | +30.00 | +0.7% | ₩4,500.00 | ₩4,570.00 | ₩4,255.00 | 287,276 | |
| ₩4,430.00 | +240.00 | +5.7% | ₩4,140.00 | ₩4,550.00 | ₩4,025.00 | 426,447 | |
| ₩4,190.00 | +30.00 | +0.7% | ₩4,160.00 | ₩4,280.00 | ₩3,950.00 | 556,965 | |
| ₩4,160.00 | +530.00 | +14.6% | ₩3,725.00 | ₩4,240.00 | ₩3,675.00 | 2,282,622 | |
| ₩3,630.00 | +30.00 | +0.8% | ₩3,585.00 | ₩3,635.00 | ₩3,365.00 | 471,416 | |
| ₩3,600.00 | +20.00 | +0.6% | ₩3,520.00 | ₩3,680.00 | ₩3,400.00 | 381,531 | |
| ₩3,580.00 | -70.00 | -1.9% | ₩3,735.00 | ₩3,875.00 | ₩3,530.00 | 480,370 | |
| ₩3,650.00 | +195.00 | +5.6% | ₩3,365.00 | ₩4,050.00 | ₩3,365.00 | 479,996 | |
| ₩3,455.00 | +175.00 | +5.3% | ₩3,115.00 | ₩3,625.00 | ₩3,115.00 | 323,748 | |
| ₩3,280.00 | +290.00 | +9.7% | ₩3,120.00 | ₩3,310.00 | ₩3,060.00 | 619,637 | |
| ₩2,990.00 | -110.00 | -3.5% | ₩3,100.00 | ₩3,175.00 | ₩2,975.00 | 399,917 |
- Ticker
- KRX:314130
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- KRX
- Currency
- KRW
Latest news
Decks
Investor Presentation (November 2025)
Investor deck · 42 slides · November 2025
Investor Presentation (June 2025)
Investor deck · 35 slides · June 2025
Genome & Co. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 1 in all · newest May 16, 2025 · oldest 2025
- Decks
- 2 decks · latest November 2025
Log in to ask 6ix AI your own questions about Genome & Co.