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%WTI99.64▲ 2.56%
← 011000.KO stock page

GeneOne Life Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-232,650.002,720.002,630.002,675.0013,375.0080,201
2024-01-222,745.002,745.002,625.002,630.0013,150.00119,092
2024-01-192,780.002,845.002,680.002,700.0013,500.00272,252
2024-01-182,520.003,265.002,485.002,810.0014,050.002,643,620
2024-01-172,640.002,675.002,510.002,515.0012,575.0074,864
2024-01-162,645.002,675.002,600.002,640.0013,200.0050,261
2024-01-152,700.002,720.002,630.002,645.0013,225.0069,432
2024-01-122,790.002,800.002,695.002,710.0013,550.0067,740
2024-01-112,735.002,800.002,735.002,785.0013,925.0041,366
2024-01-102,810.002,820.002,725.002,740.0013,700.0070,714
2024-01-092,775.002,815.002,760.002,810.0014,050.0074,773
2024-01-082,765.002,820.002,755.002,770.0013,850.0064,788
2024-01-052,795.002,800.002,750.002,760.0013,800.0056,300
2024-01-042,840.002,840.002,775.002,795.0013,975.0071,759
2024-01-032,885.002,960.002,850.002,875.0014,375.0078,597
2024-01-022,830.002,880.002,795.002,865.0014,325.0071,530
2023-12-282,775.002,855.002,775.002,840.0014,200.0073,782
2023-12-272,765.002,820.002,750.002,775.0013,875.0055,822
2023-12-262,840.002,860.002,775.002,775.0013,875.0064,254
2023-12-222,780.002,820.002,725.002,815.0014,075.0051,053
2023-12-212,835.002,855.002,765.002,765.0013,825.0054,114
2023-12-202,795.002,875.002,795.002,835.0014,175.0080,069
2023-12-192,725.002,830.002,725.002,795.0013,975.0090,969
2023-12-182,730.002,750.002,710.002,750.0013,750.0058,768
2023-12-152,755.002,760.002,690.002,730.0013,650.00178,321
2023-12-142,770.002,800.002,755.002,755.0013,775.0053,628
2023-12-132,820.002,830.002,760.002,760.0013,800.0084,353
2023-12-122,825.002,850.002,800.002,805.0014,025.0055,496
2023-12-112,845.002,865.002,825.002,830.0014,150.0054,069
2023-12-082,870.002,880.002,820.002,825.0014,125.0090,494
2023-12-072,890.002,925.002,860.002,865.0014,325.0070,098
2023-12-062,900.002,980.002,880.002,885.0014,425.00190,476
2023-12-052,860.002,890.002,820.002,885.0014,425.00118,321
2023-12-042,900.002,940.002,865.002,900.0014,500.0079,633
2023-12-012,935.002,950.002,885.002,900.0014,500.00120,095
2023-11-302,980.003,030.002,925.002,925.0014,625.00260,818
2023-11-293,040.003,065.002,975.002,980.0014,900.00162,537
2023-11-283,030.003,330.002,905.003,195.0015,975.00441,949
2023-11-273,085.003,115.003,020.003,035.0015,175.0064,905
2023-11-243,210.003,210.003,070.003,090.0015,450.0096,404
2023-11-233,150.003,245.003,110.003,180.0015,900.00112,656
2023-11-223,225.003,235.003,145.003,150.0015,750.0072,067
2023-11-213,305.003,310.003,185.003,240.0016,200.00134,829
2023-11-203,390.003,430.003,235.003,305.0016,525.00225,598
2023-11-173,065.003,660.003,025.003,430.0017,150.001,224,134
2023-11-163,085.003,100.003,030.003,045.0015,225.0022,731
2023-11-153,040.003,085.003,000.003,085.0015,425.0058,007
2023-11-142,900.002,995.002,900.002,960.0014,800.0030,427
2023-11-133,000.003,025.002,890.002,905.0014,525.0044,346
2023-11-102,990.003,020.002,930.003,000.0015,000.0033,340
2023-11-093,150.003,175.003,015.003,020.0015,100.0054,037
2023-11-083,175.003,255.003,105.003,160.0015,800.00124,259
2023-11-073,080.003,110.002,975.003,045.0015,225.0079,539
2023-11-063,005.003,115.002,940.003,090.0015,450.0076,991
2023-11-032,950.002,960.002,890.002,950.0014,750.0042,174
2023-11-022,850.002,940.002,850.002,925.0014,625.0042,465
2023-11-012,850.002,880.002,820.002,830.0014,150.0020,598
2023-10-312,930.002,960.002,825.002,830.0014,150.0027,985
2023-10-302,870.002,960.002,810.002,930.0014,650.0024,915
2023-10-272,860.002,930.002,815.002,870.0014,350.0026,728
← NewerPage 12 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.