GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7,220.00 | 7,280.00 | 7,080.00 | 7,210.00 | 36,050.00 | 127,274 |
| 2022-11-03 | 7,300.00 | 7,400.00 | 7,260.00 | 7,300.00 | 36,500.00 | 100,191 |
| 2022-11-02 | 7,410.00 | 7,800.00 | 7,240.00 | 7,500.00 | 37,500.00 | 209,878 |
| 2022-11-01 | 7,410.00 | 7,460.00 | 7,200.00 | 7,450.00 | 37,250.00 | 200,656 |
| 2022-10-31 | 8,200.00 | 8,290.00 | 7,120.00 | 7,390.00 | 36,950.00 | 506,733 |
| 2022-10-28 | 9,300.00 | 9,360.00 | 7,620.00 | 8,200.00 | 41,000.00 | 569,463 |
| 2022-10-27 | 9,270.00 | 9,510.00 | 9,270.00 | 9,300.00 | 46,500.00 | 93,046 |
| 2022-10-26 | 9,460.00 | 9,580.00 | 9,210.00 | 9,350.00 | 46,750.00 | 56,893 |
| 2022-10-25 | 9,480.00 | 9,570.00 | 9,420.00 | 9,430.00 | 47,150.00 | 55,376 |
| 2022-10-24 | 9,550.00 | 9,730.00 | 9,430.00 | 9,450.00 | 47,250.00 | 76,762 |
| 2022-10-21 | 9,610.00 | 9,780.00 | 9,480.00 | 9,490.00 | 47,450.00 | 68,838 |
| 2022-10-20 | 9,940.00 | 9,960.00 | 9,630.00 | 9,650.00 | 48,250.00 | 101,715 |
| 2022-10-19 | 10,250.00 | 10,300.00 | 9,920.00 | 9,940.00 | 49,700.00 | 97,623 |
| 2022-10-18 | 10,200.00 | 10,350.00 | 10,050.00 | 10,150.00 | 50,750.00 | 102,035 |
| 2022-10-17 | 10,150.00 | 10,150.00 | 9,900.00 | 10,100.00 | 50,500.00 | 79,729 |
| 2022-10-14 | 10,150.00 | 10,550.00 | 10,050.00 | 10,250.00 | 51,250.00 | 153,847 |
| 2022-10-13 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 50,000.00 | 93,008 |
| 2022-10-12 | 10,050.00 | 10,500.00 | 10,000.00 | 10,150.00 | 50,750.00 | 132,888 |
| 2022-10-11 | 9,850.00 | 10,450.00 | 9,710.00 | 10,100.00 | 50,500.00 | 158,278 |
| 2022-10-07 | 10,100.00 | 10,100.00 | 9,700.00 | 9,850.00 | 49,250.00 | 72,070 |
| 2022-10-06 | 9,650.00 | 10,150.00 | 9,570.00 | 10,050.00 | 50,250.00 | 108,015 |
| 2022-10-05 | 9,950.00 | 10,100.00 | 9,490.00 | 9,520.00 | 47,600.00 | 58,986 |
| 2022-10-04 | 9,610.00 | 9,850.00 | 9,600.00 | 9,800.00 | 49,000.00 | 52,422 |
| 2022-09-30 | 9,310.00 | 9,550.00 | 9,310.00 | 9,520.00 | 47,600.00 | 63,991 |
| 2022-09-29 | 10,200.00 | 10,200.00 | 9,590.00 | 9,590.00 | 47,950.00 | 91,902 |
| 2022-09-28 | 9,390.00 | 9,980.00 | 9,190.00 | 9,580.00 | 47,900.00 | 151,040 |
| 2022-09-27 | 9,370.00 | 9,800.00 | 9,110.00 | 9,400.00 | 47,000.00 | 106,956 |
| 2022-09-26 | 9,850.00 | 9,960.00 | 9,530.00 | 9,570.00 | 47,850.00 | 110,384 |
| 2022-09-23 | 10,000.00 | 10,150.00 | 9,950.00 | 10,000.00 | 50,000.00 | 65,308 |
| 2022-09-22 | 9,970.00 | 10,300.00 | 9,770.00 | 10,150.00 | 50,750.00 | 107,890 |
| 2022-09-21 | 10,050.00 | 10,150.00 | 9,970.00 | 10,100.00 | 50,500.00 | 67,396 |
| 2022-09-20 | 10,100.00 | 10,350.00 | 10,100.00 | 10,150.00 | 50,750.00 | 83,635 |
| 2022-09-19 | 10,400.00 | 10,500.00 | 10,050.00 | 10,200.00 | 51,000.00 | 98,837 |
| 2022-09-16 | 11,000.00 | 11,050.00 | 10,450.00 | 10,500.00 | 52,500.00 | 164,461 |
| 2022-09-15 | 12,150.00 | 12,250.00 | 11,050.00 | 11,150.00 | 55,750.00 | 402,864 |
| 2022-09-14 | 10,850.00 | 12,950.00 | 10,800.00 | 12,150.00 | 60,750.00 | 1,499,301 |
| 2022-09-13 | 10,450.00 | 11,350.00 | 10,450.00 | 10,800.00 | 54,000.00 | 282,984 |
| 2022-09-08 | 10,050.00 | 10,250.00 | 9,970.00 | 10,100.00 | 50,500.00 | 62,197 |
| 2022-09-07 | 10,250.00 | 10,300.00 | 9,950.00 | 9,950.00 | 49,750.00 | 109,223 |
| 2022-09-06 | 10,100.00 | 10,450.00 | 10,100.00 | 10,200.00 | 51,000.00 | 70,316 |
| 2022-09-05 | 10,250.00 | 10,450.00 | 10,100.00 | 10,150.00 | 50,750.00 | 90,212 |
| 2022-09-02 | 10,700.00 | 10,800.00 | 10,400.00 | 10,450.00 | 52,250.00 | 82,216 |
| 2022-09-01 | 10,800.00 | 11,200.00 | 10,600.00 | 10,650.00 | 53,250.00 | 148,039 |
| 2022-08-31 | 10,750.00 | 11,150.00 | 10,600.00 | 10,800.00 | 54,000.00 | 116,564 |
| 2022-08-30 | 10,650.00 | 11,100.00 | 10,450.00 | 10,800.00 | 54,000.00 | 152,611 |
| 2022-08-29 | 10,450.00 | 10,950.00 | 10,350.00 | 10,800.00 | 54,000.00 | 121,279 |
| 2022-08-26 | 11,800.00 | 11,800.00 | 10,000.00 | 10,850.00 | 54,250.00 | 536,849 |
| 2022-08-25 | 11,550.00 | 12,000.00 | 11,500.00 | 11,800.00 | 59,000.00 | 223,551 |
| 2022-08-24 | 11,500.00 | 11,650.00 | 11,300.00 | 11,550.00 | 57,750.00 | 112,085 |
| 2022-08-23 | 12,000.00 | 12,200.00 | 11,350.00 | 11,550.00 | 57,750.00 | 209,265 |
| 2022-08-22 | 12,150.00 | 12,600.00 | 12,050.00 | 12,350.00 | 61,750.00 | 85,858 |
| 2022-08-19 | 12,500.00 | 12,800.00 | 12,350.00 | 12,400.00 | 62,000.00 | 90,247 |
| 2022-08-18 | 13,050.00 | 13,100.00 | 12,450.00 | 12,550.00 | 62,750.00 | 95,518 |
| 2022-08-17 | 13,200.00 | 13,450.00 | 12,950.00 | 13,000.00 | 65,000.00 | 92,430 |
| 2022-08-16 | 13,200.00 | 13,300.00 | 12,950.00 | 13,250.00 | 66,250.00 | 75,468 |
| 2022-08-12 | 13,150.00 | 13,400.00 | 12,950.00 | 13,100.00 | 65,500.00 | 85,851 |
| 2022-08-11 | 13,350.00 | 13,350.00 | 13,100.00 | 13,150.00 | 65,750.00 | 74,039 |
| 2022-08-10 | 12,900.00 | 13,350.00 | 12,900.00 | 13,200.00 | 66,000.00 | 99,736 |
| 2022-08-09 | 13,650.00 | 13,650.00 | 12,950.00 | 13,150.00 | 65,750.00 | 126,883 |
| 2022-08-08 | 13,800.00 | 13,850.00 | 13,450.00 | 13,600.00 | 68,000.00 | 104,904 |
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.