GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3,790.00 | 3,845.00 | 3,540.00 | 3,605.00 | 18,025.00 | 254,758 |
| 2023-07-25 | 4,050.00 | 4,070.00 | 3,870.00 | 3,885.00 | 19,425.00 | 181,842 |
| 2023-07-24 | 3,960.00 | 4,340.00 | 3,820.00 | 4,085.00 | 20,425.00 | 528,171 |
| 2023-07-21 | 3,750.00 | 4,385.00 | 3,710.00 | 4,040.00 | 20,200.00 | 1,258,279 |
| 2023-07-20 | 3,605.00 | 3,950.00 | 3,555.00 | 3,730.00 | 18,650.00 | 170,565 |
| 2023-07-19 | 3,655.00 | 3,695.00 | 3,545.00 | 3,655.00 | 18,275.00 | 89,964 |
| 2023-07-18 | 3,715.00 | 3,765.00 | 3,625.00 | 3,650.00 | 18,250.00 | 96,927 |
| 2023-07-17 | 3,760.00 | 3,800.00 | 3,665.00 | 3,720.00 | 18,600.00 | 87,619 |
| 2023-07-14 | 4,020.00 | 4,025.00 | 3,790.00 | 3,800.00 | 19,000.00 | 169,955 |
| 2023-07-13 | 3,820.00 | 4,685.00 | 3,790.00 | 4,020.00 | 20,100.00 | 1,282,498 |
| 2023-07-12 | 3,650.00 | 3,725.00 | 3,630.00 | 3,695.00 | 18,475.00 | 45,224 |
| 2023-07-11 | 3,670.00 | 3,790.00 | 3,610.00 | 3,650.00 | 18,250.00 | 80,388 |
| 2023-07-10 | 3,540.00 | 3,695.00 | 3,535.00 | 3,620.00 | 18,100.00 | 64,178 |
| 2023-07-07 | 3,700.00 | 3,700.00 | 3,515.00 | 3,535.00 | 17,675.00 | 67,326 |
| 2023-07-06 | 3,740.00 | 3,745.00 | 3,590.00 | 3,630.00 | 18,150.00 | 76,813 |
| 2023-07-05 | 3,775.00 | 3,845.00 | 3,745.00 | 3,745.00 | 18,725.00 | 51,312 |
| 2023-07-04 | 3,875.00 | 3,895.00 | 3,740.00 | 3,775.00 | 18,875.00 | 67,628 |
| 2023-07-03 | 3,910.00 | 4,045.00 | 3,855.00 | 3,875.00 | 19,375.00 | 67,569 |
| 2023-06-30 | 3,865.00 | 3,930.00 | 3,810.00 | 3,900.00 | 19,500.00 | 54,665 |
| 2023-06-29 | 3,930.00 | 3,940.00 | 3,845.00 | 3,890.00 | 19,450.00 | 65,199 |
| 2023-06-28 | 3,990.00 | 4,040.00 | 3,905.00 | 3,925.00 | 19,625.00 | 65,762 |
| 2023-06-27 | 4,050.00 | 4,105.00 | 3,960.00 | 3,985.00 | 19,925.00 | 62,498 |
| 2023-06-26 | 4,080.00 | 4,165.00 | 3,975.00 | 4,065.00 | 20,325.00 | 64,545 |
| 2023-06-23 | 4,130.00 | 4,170.00 | 4,085.00 | 4,110.00 | 20,550.00 | 49,539 |
| 2023-06-22 | 4,125.00 | 4,200.00 | 4,110.00 | 4,130.00 | 20,650.00 | 43,910 |
| 2023-06-21 | 4,190.00 | 4,240.00 | 4,120.00 | 4,160.00 | 20,800.00 | 75,159 |
| 2023-06-20 | 4,395.00 | 4,420.00 | 4,220.00 | 4,220.00 | 21,100.00 | 83,278 |
| 2023-06-19 | 4,490.00 | 4,490.00 | 4,375.00 | 4,405.00 | 22,025.00 | 55,057 |
| 2023-06-16 | 4,450.00 | 4,520.00 | 4,435.00 | 4,490.00 | 22,450.00 | 59,378 |
| 2023-06-15 | 4,580.00 | 4,650.00 | 4,400.00 | 4,440.00 | 22,200.00 | 83,993 |
| 2023-06-14 | 4,660.00 | 4,750.00 | 4,555.00 | 4,585.00 | 22,925.00 | 75,846 |
| 2023-06-13 | 4,700.00 | 4,840.00 | 4,655.00 | 4,655.00 | 23,275.00 | 101,334 |
| 2023-06-12 | 5,000.00 | 5,020.00 | 4,665.00 | 4,665.00 | 23,325.00 | 139,223 |
| 2023-06-09 | 4,860.00 | 5,100.00 | 4,860.00 | 4,910.00 | 24,550.00 | 120,644 |
| 2023-06-08 | 5,000.00 | 5,000.00 | 4,845.00 | 4,845.00 | 24,225.00 | 65,022 |
| 2023-06-07 | 5,100.00 | 5,140.00 | 4,975.00 | 4,975.00 | 24,875.00 | 82,029 |
| 2023-06-05 | 5,060.00 | 5,110.00 | 4,995.00 | 5,100.00 | 25,500.00 | 40,911 |
| 2023-06-02 | 5,090.00 | 5,120.00 | 4,965.00 | 5,060.00 | 25,300.00 | 70,462 |
| 2023-06-01 | 5,000.00 | 5,150.00 | 5,000.00 | 5,080.00 | 25,400.00 | 77,319 |
| 2023-05-31 | 5,090.00 | 5,100.00 | 4,980.00 | 5,000.00 | 25,000.00 | 60,566 |
| 2023-05-30 | 5,100.00 | 5,150.00 | 5,030.00 | 5,100.00 | 25,500.00 | 42,448 |
| 2023-05-26 | 5,060.00 | 5,100.00 | 4,975.00 | 5,060.00 | 25,300.00 | 40,570 |
| 2023-05-25 | 5,100.00 | 5,200.00 | 5,050.00 | 5,060.00 | 25,300.00 | 48,509 |
| 2023-05-24 | 5,190.00 | 5,240.00 | 5,050.00 | 5,060.00 | 25,300.00 | 90,361 |
| 2023-05-23 | 4,960.00 | 5,240.00 | 4,950.00 | 5,230.00 | 26,150.00 | 131,624 |
| 2023-05-22 | 4,925.00 | 4,990.00 | 4,750.00 | 4,960.00 | 24,800.00 | 94,923 |
| 2023-05-19 | 4,615.00 | 4,980.00 | 4,610.00 | 4,915.00 | 24,575.00 | 267,289 |
| 2023-05-18 | 4,865.00 | 4,870.00 | 4,545.00 | 4,615.00 | 23,075.00 | 232,311 |
| 2023-05-17 | 4,500.00 | 4,940.00 | 4,105.00 | 4,865.00 | 24,325.00 | 633,059 |
| 2023-05-16 | 5,230.00 | 5,410.00 | 5,190.00 | 5,200.00 | 26,000.00 | 89,080 |
| 2023-05-15 | 5,510.00 | 5,510.00 | 5,250.00 | 5,310.00 | 26,550.00 | 122,719 |
| 2023-05-12 | 5,770.00 | 5,820.00 | 5,500.00 | 5,520.00 | 27,600.00 | 125,654 |
| 2023-05-11 | 5,790.00 | 6,010.00 | 5,720.00 | 5,720.00 | 28,600.00 | 96,740 |
| 2023-05-10 | 5,880.00 | 5,890.00 | 5,700.00 | 5,730.00 | 28,650.00 | 101,005 |
| 2023-05-09 | 5,920.00 | 6,020.00 | 5,900.00 | 5,900.00 | 29,500.00 | 64,483 |
| 2023-05-08 | 6,040.00 | 6,160.00 | 5,980.00 | 5,980.00 | 29,900.00 | 57,897 |
| 2023-05-04 | 5,990.00 | 6,080.00 | 5,930.00 | 6,040.00 | 30,200.00 | 45,854 |
| 2023-05-03 | 5,970.00 | 6,110.00 | 5,960.00 | 5,990.00 | 29,950.00 | 52,514 |
| 2023-05-02 | 6,000.00 | 6,140.00 | 5,940.00 | 6,040.00 | 30,200.00 | 47,094 |
| 2023-04-28 | 6,040.00 | 6,150.00 | 5,950.00 | 6,000.00 | 30,000.00 | 75,483 |
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.