See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 011000.KO stock page

GeneOne Life Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-192,055.002,065.002,020.002,065.0010,325.0026,877
2024-07-182,080.002,080.002,035.002,055.0010,275.0023,696
2024-07-172,065.002,105.002,060.002,080.0010,400.0026,370
2024-07-162,115.002,135.002,050.002,065.0010,325.0039,723
2024-07-152,160.002,190.002,100.002,135.0010,675.0030,258
2024-07-122,055.002,150.002,050.002,125.0010,625.0050,792
2024-07-112,105.002,105.002,060.002,065.0010,325.0034,703
2024-07-102,090.002,120.002,090.002,100.0010,500.0027,435
2024-07-092,140.002,165.002,090.002,100.0010,500.0037,637
2024-07-082,030.002,175.002,020.002,140.0010,700.0081,034
2024-07-051,996.002,060.001,996.002,020.0010,100.0038,484
2024-07-042,075.002,080.002,000.002,025.0010,125.0045,766
2024-07-032,120.002,165.002,060.002,060.0010,300.0043,772
2024-07-022,085.002,275.002,055.002,120.0010,600.00137,182
2024-07-012,050.002,130.002,045.002,100.0010,500.0044,477
2024-06-282,040.002,070.002,025.002,045.0010,225.0031,874
2024-06-272,100.002,105.002,040.002,050.0010,250.0027,704
2024-06-262,100.002,125.002,085.002,100.0010,500.0026,454
2024-06-252,130.002,245.002,065.002,100.0010,500.0087,367
2024-06-242,170.002,190.002,100.002,125.0010,625.0050,851
2024-06-212,225.002,250.002,160.002,170.0010,850.0059,518
2024-06-202,270.002,270.002,220.002,220.0011,100.0030,447
2024-06-192,250.002,280.002,240.002,255.0011,275.0056,982
2024-06-182,255.002,320.002,235.002,250.0011,250.0056,236
2024-06-172,225.002,250.002,215.002,240.0011,200.0035,580
2024-06-142,230.002,250.002,215.002,220.0011,100.0030,813
2024-06-132,230.002,245.002,225.002,230.0011,150.0029,823
2024-06-122,255.002,265.002,230.002,230.0011,150.0036,602
2024-06-112,275.002,275.002,240.002,245.0011,225.0025,248
2024-06-102,265.002,290.002,250.002,250.0011,250.0029,042
2024-06-072,295.002,295.002,260.002,265.0011,325.0021,376
2024-06-052,270.002,300.002,260.002,270.0011,350.0020,921
2024-06-042,300.002,310.002,265.002,270.0011,350.0032,879
2024-06-032,335.002,335.002,275.002,290.0011,450.0035,062
2024-05-312,250.002,280.002,240.002,265.0011,325.0021,597
2024-05-302,240.002,275.002,235.002,245.0011,225.0031,235
2024-05-292,255.002,260.002,235.002,240.0011,200.0032,993
2024-05-282,280.002,285.002,245.002,260.0011,300.0038,608
2024-05-272,290.002,325.002,270.002,280.0011,400.0025,880
2024-05-242,320.002,320.002,275.002,285.0011,425.0033,966
2024-05-232,310.002,320.002,290.002,305.0011,525.0033,918
2024-05-222,340.002,355.002,305.002,310.0011,550.0040,963
2024-05-212,315.002,355.002,315.002,340.0011,700.0026,278
2024-05-202,385.002,390.002,325.002,335.0011,675.0049,786
2024-05-172,400.002,410.002,370.002,380.0011,900.0036,627
2024-05-162,410.002,425.002,385.002,405.0012,025.0037,428
2024-05-142,420.002,440.002,400.002,410.0012,050.0036,355
2024-05-132,400.002,520.002,375.002,410.0012,050.00120,638
2024-05-102,400.002,400.002,360.002,375.0011,875.0027,699
2024-05-092,400.002,420.002,365.002,375.0011,875.0028,675
2024-05-082,395.002,420.002,390.002,410.0012,050.0019,092
2024-05-072,405.002,435.002,400.002,410.0012,050.0027,883
2024-05-032,425.002,440.002,405.002,405.0012,025.0029,049
2024-05-022,455.002,470.002,420.002,425.0012,125.0030,579
2024-04-302,455.002,485.002,435.002,460.0012,300.0034,937
2024-04-292,375.002,435.002,375.002,435.0012,175.0050,794
2024-04-262,360.002,400.002,335.002,375.0011,875.0038,990
2024-04-252,410.002,430.002,380.002,385.0011,925.0033,293
2024-04-242,410.002,435.002,385.002,420.0012,100.0036,493
2024-04-232,470.002,470.002,385.002,400.0012,000.0048,007
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.