GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 6,080.00 | 6,100.00 | 5,880.00 | 6,070.00 | 30,350.00 | 61,900 |
| 2023-04-26 | 6,070.00 | 6,200.00 | 5,910.00 | 6,030.00 | 30,150.00 | 68,584 |
| 2023-04-25 | 6,290.00 | 6,300.00 | 6,100.00 | 6,120.00 | 30,600.00 | 89,467 |
| 2023-04-24 | 6,310.00 | 6,420.00 | 6,240.00 | 6,270.00 | 31,350.00 | 73,787 |
| 2023-04-21 | 6,330.00 | 6,460.00 | 6,300.00 | 6,390.00 | 31,950.00 | 67,617 |
| 2023-04-20 | 6,460.00 | 6,540.00 | 6,360.00 | 6,390.00 | 31,950.00 | 102,981 |
| 2023-04-19 | 6,840.00 | 6,840.00 | 6,530.00 | 6,550.00 | 32,750.00 | 143,204 |
| 2023-04-18 | 6,600.00 | 6,970.00 | 6,450.00 | 6,840.00 | 34,200.00 | 183,966 |
| 2023-04-17 | 6,950.00 | 6,960.00 | 6,520.00 | 6,600.00 | 33,000.00 | 140,629 |
| 2023-04-14 | 6,800.00 | 7,100.00 | 6,700.00 | 6,790.00 | 33,950.00 | 243,584 |
| 2023-04-13 | 6,630.00 | 6,740.00 | 6,460.00 | 6,650.00 | 33,250.00 | 118,723 |
| 2023-04-12 | 6,400.00 | 6,690.00 | 6,280.00 | 6,620.00 | 33,100.00 | 146,248 |
| 2023-04-11 | 6,250.00 | 6,420.00 | 6,250.00 | 6,370.00 | 31,850.00 | 63,464 |
| 2023-04-10 | 6,490.00 | 6,600.00 | 6,270.00 | 6,400.00 | 32,000.00 | 101,385 |
| 2023-04-07 | 6,600.00 | 6,650.00 | 6,450.00 | 6,480.00 | 32,400.00 | 68,607 |
| 2023-04-06 | 6,780.00 | 6,880.00 | 6,610.00 | 6,610.00 | 33,050.00 | 62,729 |
| 2023-04-05 | 6,560.00 | 6,890.00 | 6,420.00 | 6,780.00 | 33,900.00 | 125,936 |
| 2023-04-04 | 6,210.00 | 6,620.00 | 6,210.00 | 6,620.00 | 33,100.00 | 155,224 |
| 2023-04-03 | 6,370.00 | 6,420.00 | 6,270.00 | 6,290.00 | 31,450.00 | 66,668 |
| 2023-03-31 | 6,440.00 | 6,470.00 | 6,320.00 | 6,360.00 | 31,800.00 | 77,573 |
| 2023-03-30 | 6,360.00 | 6,650.00 | 6,360.00 | 6,440.00 | 32,200.00 | 89,604 |
| 2023-03-29 | 6,480.00 | 6,610.00 | 6,390.00 | 6,400.00 | 32,000.00 | 64,155 |
| 2023-03-28 | 6,480.00 | 6,550.00 | 6,420.00 | 6,480.00 | 32,400.00 | 49,332 |
| 2023-03-27 | 6,560.00 | 6,620.00 | 6,290.00 | 6,550.00 | 32,750.00 | 85,731 |
| 2023-03-24 | 6,360.00 | 6,770.00 | 6,350.00 | 6,560.00 | 32,800.00 | 176,817 |
| 2023-03-23 | 6,480.00 | 6,490.00 | 6,280.00 | 6,320.00 | 31,600.00 | 128,402 |
| 2023-03-22 | 6,700.00 | 6,700.00 | 6,500.00 | 6,570.00 | 32,850.00 | 57,447 |
| 2023-03-21 | 6,720.00 | 6,840.00 | 6,680.00 | 6,680.00 | 33,400.00 | 50,891 |
| 2023-03-20 | 6,650.00 | 6,840.00 | 6,600.00 | 6,720.00 | 33,600.00 | 32,781 |
| 2023-03-17 | 6,530.00 | 6,770.00 | 6,530.00 | 6,660.00 | 33,300.00 | 52,988 |
| 2023-03-16 | 6,550.00 | 6,710.00 | 6,350.00 | 6,550.00 | 32,750.00 | 61,549 |
| 2023-03-15 | 6,630.00 | 6,730.00 | 6,520.00 | 6,580.00 | 32,900.00 | 38,967 |
| 2023-03-14 | 6,850.00 | 6,850.00 | 6,490.00 | 6,500.00 | 32,500.00 | 89,962 |
| 2023-03-13 | 6,750.00 | 6,870.00 | 6,640.00 | 6,800.00 | 34,000.00 | 79,657 |
| 2023-03-10 | 7,040.00 | 7,070.00 | 6,880.00 | 6,920.00 | 34,600.00 | 81,893 |
| 2023-03-09 | 7,190.00 | 7,190.00 | 7,050.00 | 7,110.00 | 35,550.00 | 52,502 |
| 2023-03-08 | 7,350.00 | 7,390.00 | 7,140.00 | 7,160.00 | 35,800.00 | 60,594 |
| 2023-03-07 | 7,270.00 | 7,520.00 | 7,200.00 | 7,340.00 | 36,700.00 | 153,664 |
| 2023-03-06 | 7,290.00 | 7,290.00 | 7,040.00 | 7,180.00 | 35,900.00 | 74,451 |
| 2023-03-03 | 7,200.00 | 7,340.00 | 7,200.00 | 7,280.00 | 36,400.00 | 51,020 |
| 2023-03-02 | 7,130.00 | 7,200.00 | 7,090.00 | 7,200.00 | 36,000.00 | 51,136 |
| 2023-02-28 | 7,190.00 | 7,280.00 | 7,160.00 | 7,160.00 | 35,800.00 | 40,060 |
| 2023-02-27 | 7,250.00 | 7,250.00 | 7,100.00 | 7,190.00 | 35,950.00 | 48,401 |
| 2023-02-24 | 7,420.00 | 7,420.00 | 7,240.00 | 7,250.00 | 36,250.00 | 68,104 |
| 2023-02-23 | 7,550.00 | 7,590.00 | 7,410.00 | 7,410.00 | 37,050.00 | 62,516 |
| 2023-02-22 | 7,610.00 | 7,650.00 | 7,520.00 | 7,530.00 | 37,650.00 | 59,581 |
| 2023-02-21 | 7,800.00 | 7,830.00 | 7,650.00 | 7,680.00 | 38,400.00 | 88,383 |
| 2023-02-20 | 7,640.00 | 7,910.00 | 7,600.00 | 7,800.00 | 39,000.00 | 57,623 |
| 2023-02-17 | 7,810.00 | 7,920.00 | 7,660.00 | 7,660.00 | 38,300.00 | 63,149 |
| 2023-02-16 | 7,810.00 | 7,980.00 | 7,780.00 | 7,800.00 | 39,000.00 | 53,283 |
| 2023-02-15 | 8,010.00 | 8,030.00 | 7,790.00 | 7,790.00 | 38,950.00 | 65,170 |
| 2023-02-14 | 7,970.00 | 8,090.00 | 7,880.00 | 8,010.00 | 40,050.00 | 65,223 |
| 2023-02-13 | 8,110.00 | 8,220.00 | 7,960.00 | 7,970.00 | 39,850.00 | 70,545 |
| 2023-02-10 | 8,660.00 | 8,690.00 | 8,190.00 | 8,210.00 | 41,050.00 | 109,764 |
| 2023-02-09 | 8,750.00 | 8,750.00 | 8,570.00 | 8,640.00 | 43,200.00 | 51,865 |
| 2023-02-08 | 8,800.00 | 8,950.00 | 8,700.00 | 8,750.00 | 43,750.00 | 85,652 |
| 2023-02-07 | 8,930.00 | 9,000.00 | 8,600.00 | 8,720.00 | 43,600.00 | 109,625 |
| 2023-02-06 | 8,610.00 | 9,050.00 | 8,350.00 | 8,850.00 | 44,250.00 | 199,859 |
| 2023-02-03 | 8,440.00 | 8,880.00 | 8,390.00 | 8,520.00 | 42,600.00 | 229,827 |
| 2023-02-02 | 8,520.00 | 8,540.00 | 8,390.00 | 8,430.00 | 42,150.00 | 82,134 |
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.