GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8,430.00 | 8,530.00 | 8,290.00 | 8,440.00 | 42,200.00 | 125,127 |
| 2023-01-31 | 7,690.00 | 8,690.00 | 7,590.00 | 8,490.00 | 42,450.00 | 578,761 |
| 2023-01-30 | 7,860.00 | 7,920.00 | 7,670.00 | 7,690.00 | 38,450.00 | 71,337 |
| 2023-01-27 | 7,900.00 | 8,000.00 | 7,880.00 | 7,890.00 | 39,450.00 | 52,884 |
| 2023-01-26 | 7,970.00 | 7,990.00 | 7,840.00 | 7,890.00 | 39,450.00 | 53,945 |
| 2023-01-25 | 8,050.00 | 8,100.00 | 7,960.00 | 7,960.00 | 39,800.00 | 52,746 |
| 2023-01-20 | 7,880.00 | 8,080.00 | 7,880.00 | 8,000.00 | 40,000.00 | 48,627 |
| 2023-01-19 | 7,800.00 | 8,120.00 | 7,800.00 | 7,960.00 | 39,800.00 | 88,686 |
| 2023-01-18 | 7,980.00 | 8,430.00 | 7,690.00 | 8,040.00 | 40,200.00 | 166,090 |
| 2023-01-17 | 8,120.00 | 8,120.00 | 7,870.00 | 7,870.00 | 39,350.00 | 66,778 |
| 2023-01-16 | 7,900.00 | 8,200.00 | 7,710.00 | 8,140.00 | 40,700.00 | 95,060 |
| 2023-01-13 | 8,130.00 | 8,130.00 | 7,750.00 | 7,900.00 | 39,500.00 | 106,711 |
| 2023-01-12 | 8,050.00 | 8,440.00 | 7,830.00 | 8,210.00 | 41,050.00 | 199,577 |
| 2023-01-11 | 8,100.00 | 8,140.00 | 7,950.00 | 7,950.00 | 39,750.00 | 87,838 |
| 2023-01-10 | 7,690.00 | 8,040.00 | 7,610.00 | 7,960.00 | 39,800.00 | 124,836 |
| 2023-01-09 | 7,600.00 | 7,820.00 | 7,530.00 | 7,710.00 | 38,550.00 | 101,019 |
| 2023-01-06 | 7,750.00 | 7,750.00 | 7,550.00 | 7,580.00 | 37,900.00 | 118,514 |
| 2023-01-05 | 7,500.00 | 8,420.00 | 7,390.00 | 7,860.00 | 39,300.00 | 623,882 |
| 2023-01-04 | 7,070.00 | 7,540.00 | 7,070.00 | 7,340.00 | 36,700.00 | 219,727 |
| 2023-01-03 | 7,160.00 | 7,240.00 | 7,010.00 | 7,050.00 | 35,250.00 | 69,181 |
| 2023-01-02 | 7,160.00 | 7,350.00 | 7,100.00 | 7,160.00 | 35,800.00 | 64,903 |
| 2022-12-29 | 7,220.00 | 7,270.00 | 7,050.00 | 7,140.00 | 35,700.00 | 76,040 |
| 2022-12-28 | 7,260.00 | 7,450.00 | 7,200.00 | 7,280.00 | 36,400.00 | 103,153 |
| 2022-12-27 | 7,450.00 | 7,590.00 | 7,280.00 | 7,300.00 | 36,500.00 | 132,648 |
| 2022-12-26 | 7,730.00 | 7,850.00 | 7,500.00 | 7,500.00 | 37,500.00 | 119,610 |
| 2022-12-23 | 8,110.00 | 8,120.00 | 7,710.00 | 7,710.00 | 38,550.00 | 118,045 |
| 2022-12-22 | 8,270.00 | 8,390.00 | 8,140.00 | 8,190.00 | 40,950.00 | 111,510 |
| 2022-12-21 | 8,410.00 | 8,520.00 | 8,100.00 | 8,240.00 | 41,200.00 | 134,958 |
| 2022-12-20 | 8,640.00 | 8,760.00 | 8,290.00 | 8,320.00 | 41,600.00 | 188,498 |
| 2022-12-19 | 9,250.00 | 9,340.00 | 8,560.00 | 8,720.00 | 43,600.00 | 389,064 |
| 2022-12-16 | 8,850.00 | 9,660.00 | 8,610.00 | 9,180.00 | 45,900.00 | 1,110,410 |
| 2022-12-15 | 7,900.00 | 9,210.00 | 7,870.00 | 8,830.00 | 44,150.00 | 1,721,554 |
| 2022-12-14 | 7,690.00 | 8,250.00 | 7,620.00 | 7,880.00 | 39,400.00 | 490,836 |
| 2022-12-13 | 7,410.00 | 7,610.00 | 7,230.00 | 7,540.00 | 37,700.00 | 183,582 |
| 2022-12-12 | 7,100.00 | 7,390.00 | 7,080.00 | 7,340.00 | 36,700.00 | 133,838 |
| 2022-12-09 | 6,920.00 | 7,150.00 | 6,920.00 | 7,100.00 | 35,500.00 | 79,807 |
| 2022-12-08 | 6,950.00 | 7,050.00 | 6,860.00 | 6,900.00 | 34,500.00 | 49,047 |
| 2022-12-07 | 6,970.00 | 7,070.00 | 6,700.00 | 6,950.00 | 34,750.00 | 84,809 |
| 2022-12-06 | 7,150.00 | 7,150.00 | 6,950.00 | 6,970.00 | 34,850.00 | 78,535 |
| 2022-12-05 | 6,940.00 | 7,670.00 | 6,940.00 | 7,200.00 | 36,000.00 | 388,847 |
| 2022-12-02 | 7,070.00 | 7,170.00 | 6,900.00 | 6,940.00 | 34,700.00 | 62,354 |
| 2022-12-01 | 7,070.00 | 7,180.00 | 6,990.00 | 7,010.00 | 35,050.00 | 82,006 |
| 2022-11-30 | 7,060.00 | 7,110.00 | 6,810.00 | 6,970.00 | 34,850.00 | 72,177 |
| 2022-11-29 | 6,620.00 | 7,110.00 | 6,500.00 | 7,090.00 | 35,450.00 | 208,228 |
| 2022-11-28 | 7,330.00 | 7,340.00 | 6,480.00 | 6,630.00 | 33,150.00 | 359,639 |
| 2022-11-25 | 7,440.00 | 7,440.00 | 7,310.00 | 7,320.00 | 36,600.00 | 51,166 |
| 2022-11-24 | 7,380.00 | 7,410.00 | 7,350.00 | 7,410.00 | 37,050.00 | 47,741 |
| 2022-11-23 | 7,400.00 | 7,450.00 | 7,300.00 | 7,350.00 | 36,750.00 | 66,562 |
| 2022-11-22 | 7,500.00 | 7,590.00 | 7,350.00 | 7,360.00 | 36,800.00 | 78,176 |
| 2022-11-21 | 7,760.00 | 7,860.00 | 7,530.00 | 7,530.00 | 37,650.00 | 75,750 |
| 2022-11-18 | 7,960.00 | 8,070.00 | 7,760.00 | 7,780.00 | 38,900.00 | 99,456 |
| 2022-11-17 | 8,030.00 | 8,210.00 | 7,880.00 | 8,040.00 | 40,200.00 | 113,370 |
| 2022-11-16 | 8,430.00 | 8,430.00 | 8,010.00 | 8,030.00 | 40,150.00 | 153,117 |
| 2022-11-15 | 8,000.00 | 8,300.00 | 7,900.00 | 8,260.00 | 41,300.00 | 259,144 |
| 2022-11-14 | 7,440.00 | 8,410.00 | 7,370.00 | 7,990.00 | 39,950.00 | 699,232 |
| 2022-11-11 | 7,390.00 | 7,430.00 | 7,300.00 | 7,410.00 | 37,050.00 | 136,444 |
| 2022-11-10 | 7,210.00 | 7,420.00 | 7,130.00 | 7,240.00 | 36,200.00 | 104,128 |
| 2022-11-09 | 7,430.00 | 7,600.00 | 7,240.00 | 7,300.00 | 36,500.00 | 160,986 |
| 2022-11-08 | 7,430.00 | 7,580.00 | 7,320.00 | 7,420.00 | 37,100.00 | 121,505 |
| 2022-11-07 | 7,240.00 | 7,390.00 | 7,180.00 | 7,350.00 | 36,750.00 | 106,829 |
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.