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%WTI99.56▲ 2.48%
← 011000.KO stock page

GeneOne Life Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-262,880.002,915.002,845.002,875.0014,375.0034,857
2023-10-253,020.003,055.002,950.002,965.0014,825.0031,510
2023-10-242,930.003,020.002,790.003,020.0015,100.0073,756
2023-10-232,950.003,055.002,935.002,970.0014,850.0035,291
2023-10-202,940.003,000.002,850.002,950.0014,750.0073,009
2023-10-193,090.003,090.002,840.002,940.0014,700.00144,854
2023-10-183,200.003,225.003,095.003,120.0015,600.0037,618
2023-10-173,145.003,240.003,145.003,200.0016,000.0029,367
2023-10-163,250.003,265.003,100.003,145.0015,725.0050,764
2023-10-133,370.003,370.003,265.003,290.0016,450.0029,299
2023-10-123,430.003,430.003,340.003,365.0016,825.0023,715
2023-10-113,355.003,445.003,300.003,325.0016,625.0060,301
2023-10-103,360.003,495.003,210.003,210.0016,050.0065,540
2023-10-063,300.003,435.003,300.003,380.0016,900.0029,378
2023-10-053,355.003,445.003,350.003,365.0016,825.0026,742
2023-10-043,500.003,500.003,385.003,400.0017,000.0034,811
2023-09-273,450.003,570.003,430.003,535.0017,675.0032,727
2023-09-263,500.003,545.003,480.003,485.0017,425.0032,803
2023-09-253,560.003,620.003,500.003,505.0017,525.0031,116
2023-09-223,450.003,600.003,450.003,560.0017,800.0042,084
2023-09-213,585.003,595.003,495.003,510.0017,550.0049,338
2023-09-203,570.003,620.003,560.003,580.0017,900.0038,563
2023-09-193,675.003,690.003,600.003,630.0018,150.0050,441
2023-09-183,685.003,720.003,675.003,685.0018,425.0027,319
2023-09-153,700.003,755.003,675.003,675.0018,375.0071,464
2023-09-143,700.003,730.003,650.003,720.0018,600.0057,861
2023-09-133,825.003,835.003,685.003,700.0018,500.0085,208
2023-09-123,945.003,945.003,815.003,825.0019,125.0079,238
2023-09-114,000.004,125.003,910.003,920.0019,600.00153,432
2023-09-083,865.004,075.003,815.003,910.0019,550.00151,390
2023-09-073,845.003,945.003,795.003,800.0019,000.0099,958
2023-09-063,800.003,865.003,765.003,800.0019,000.0044,585
2023-09-053,850.003,850.003,750.003,805.0019,025.0048,996
2023-09-043,805.003,900.003,760.003,810.0019,050.0076,132
2023-09-013,870.003,900.003,810.003,815.0019,075.0079,797
2023-08-314,055.004,075.003,820.003,905.0019,525.00265,119
2023-08-304,145.004,195.004,060.004,085.0020,425.00104,647
2023-08-294,100.004,185.004,055.004,145.0020,725.0054,855
2023-08-284,035.004,140.004,015.004,100.0020,500.0063,022
2023-08-254,170.004,315.004,055.004,080.0020,400.00116,156
2023-08-244,045.004,190.004,040.004,075.0020,375.0086,391
2023-08-234,235.004,235.004,045.004,050.0020,250.00102,003
2023-08-224,320.004,370.004,215.004,235.0021,175.0091,549
2023-08-214,405.004,670.004,385.004,385.0021,925.00154,300
2023-08-184,055.004,635.004,055.004,390.0021,950.00435,280
2023-08-174,360.004,360.004,000.004,060.0020,300.00125,702
2023-08-164,300.004,420.004,295.004,320.0021,600.0078,602
2023-08-144,535.004,535.004,395.004,405.0022,025.0098,412
2023-08-114,675.004,675.004,510.004,535.0022,675.00129,618
2023-08-104,665.004,885.004,620.004,660.0023,300.00125,113
2023-08-094,645.004,905.004,640.004,795.0023,975.00201,048
2023-08-084,875.004,910.004,555.004,555.0022,775.00188,522
2023-08-074,750.005,100.004,670.004,935.0024,675.00468,218
2023-08-044,925.005,190.004,465.004,700.0023,500.00682,470
2023-08-034,200.004,740.004,150.004,670.0023,350.001,007,295
2023-08-024,395.004,445.004,240.004,260.0021,300.00135,305
2023-08-014,260.004,545.004,210.004,400.0022,000.00305,208
2023-07-314,045.004,350.004,045.004,300.0021,500.00295,341
2023-07-284,090.004,145.003,900.004,045.0020,225.00166,191
2023-07-273,615.004,190.003,615.004,105.0020,525.00435,018
← NewerPage 13 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.