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%WTI99.01▲ 1.91%
← 011000.KO stock page

GeneOne Life Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-222,370.002,475.002,340.002,435.0012,175.00110,261
2024-04-192,285.002,655.002,285.002,370.0011,850.00409,977
2024-04-182,240.002,295.002,240.002,285.0011,425.0027,040
2024-04-172,250.002,275.002,240.002,255.0011,275.0032,669
2024-04-162,260.002,300.002,250.002,250.0011,250.0041,317
2024-04-152,225.002,360.002,225.002,270.0011,350.0054,623
2024-04-122,225.002,290.002,225.002,280.0011,400.0045,341
2024-04-112,330.002,340.002,250.002,265.0011,325.0075,004
2024-04-092,395.002,425.002,345.002,365.0011,825.0061,408
2024-04-082,450.002,460.002,390.002,395.0011,975.0075,690
2024-04-052,450.002,480.002,435.002,450.0012,250.0052,656
2024-04-042,550.002,715.002,475.002,480.0012,400.00213,511
2024-04-032,485.002,545.002,400.002,505.0012,525.0092,338
2024-04-022,500.002,500.002,460.002,485.0012,425.0083,844
2024-04-012,500.002,550.002,450.002,530.0012,650.0092,329
2024-03-292,580.002,625.002,525.002,535.0012,675.00113,468
2024-03-282,705.002,705.002,595.002,595.0012,975.00146,525
2024-03-272,720.002,735.002,635.002,705.0013,525.00304,758
2024-03-262,620.002,950.002,600.002,785.0013,925.002,501,544
2024-03-252,680.002,680.002,260.002,390.0011,950.00635,063
2024-03-222,565.002,765.002,520.002,685.0013,425.00344,933
2024-03-212,530.002,630.002,530.002,565.0012,825.00101,182
2024-03-202,460.002,670.002,435.002,585.0012,925.00288,883
2024-03-192,515.002,515.002,465.002,480.0012,400.0043,464
2024-03-182,455.002,520.002,440.002,515.0012,575.0049,559
2024-03-152,480.002,525.002,440.002,440.0012,200.0080,640
2024-03-142,520.002,540.002,500.002,515.0012,575.0033,321
2024-03-132,510.002,560.002,490.002,510.0012,550.0050,521
2024-03-122,490.002,550.002,475.002,520.0012,600.0040,539
2024-03-112,470.002,610.002,470.002,505.0012,525.0071,172
2024-03-082,460.002,500.002,455.002,470.0012,350.0037,481
2024-03-072,505.002,515.002,470.002,475.0012,375.0048,824
2024-03-062,500.002,525.002,485.002,505.0012,525.0035,010
2024-03-052,515.002,525.002,490.002,495.0012,475.0040,708
2024-03-042,560.002,560.002,505.002,515.0012,575.0037,872
2024-02-292,545.002,565.002,500.002,555.0012,775.0034,287
2024-02-282,515.002,545.002,500.002,540.0012,700.0025,723
2024-02-272,520.002,535.002,485.002,515.0012,575.0064,495
2024-02-262,555.002,570.002,525.002,525.0012,625.0043,758
2024-02-232,580.002,590.002,540.002,555.0012,775.0068,330
2024-02-222,640.002,665.002,580.002,585.0012,925.0064,824
2024-02-212,680.002,680.002,625.002,665.0013,325.0045,207
2024-02-202,630.002,685.002,615.002,680.0013,400.0053,191
2024-02-192,625.002,665.002,620.002,635.0013,175.0057,820
2024-02-162,625.002,650.002,605.002,650.0013,250.0050,590
2024-02-152,620.002,665.002,605.002,630.0013,150.0055,987
2024-02-142,635.002,640.002,595.002,620.0013,100.0033,837
2024-02-132,600.002,635.002,575.002,635.0013,175.0068,443
2024-02-082,600.002,620.002,570.002,590.0012,950.0042,307
2024-02-072,620.002,645.002,590.002,615.0013,075.0069,746
2024-02-062,625.002,630.002,585.002,610.0013,050.0027,770
2024-02-052,630.002,675.002,605.002,625.0013,125.0044,847
2024-02-022,590.002,640.002,565.002,600.0013,000.0051,520
2024-02-012,525.002,570.002,525.002,565.0012,825.0054,396
2024-01-312,580.002,580.002,515.002,525.0012,625.0056,384
2024-01-302,620.002,630.002,580.002,585.0012,925.0043,350
2024-01-292,625.002,645.002,585.002,605.0013,025.0058,686
2024-01-262,620.002,625.002,565.002,600.0013,000.0043,140
2024-01-252,615.002,620.002,560.002,575.0012,875.0070,355
2024-01-242,700.002,700.002,605.002,615.0013,075.0053,882
← NewerPage 11 of 21 · 1,218 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.