GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 13,400.00 | 13,900.00 | 13,300.00 | 13,600.00 | 68,000.00 | 182,198 |
| 2022-08-04 | 13,100.00 | 13,700.00 | 13,100.00 | 13,400.00 | 67,000.00 | 196,901 |
| 2022-08-03 | 13,250.00 | 13,450.00 | 13,150.00 | 13,200.00 | 66,000.00 | 95,270 |
| 2022-08-02 | 13,300.00 | 13,450.00 | 12,950.00 | 13,200.00 | 66,000.00 | 138,770 |
| 2022-08-01 | 13,150.00 | 13,350.00 | 12,600.00 | 13,300.00 | 66,500.00 | 165,776 |
| 2022-07-29 | 13,450.00 | 13,500.00 | 12,950.00 | 13,300.00 | 66,500.00 | 172,184 |
| 2022-07-28 | 13,900.00 | 13,950.00 | 13,200.00 | 13,350.00 | 66,750.00 | 210,088 |
| 2022-07-27 | 13,700.00 | 14,350.00 | 13,650.00 | 13,800.00 | 69,000.00 | 262,470 |
| 2022-07-26 | 13,900.00 | 14,050.00 | 13,700.00 | 13,800.00 | 69,000.00 | 204,037 |
| 2022-07-25 | 14,700.00 | 14,700.00 | 13,550.00 | 13,700.00 | 68,500.00 | 365,475 |
| 2022-07-22 | 14,700.00 | 15,050.00 | 14,350.00 | 14,650.00 | 73,250.00 | 329,767 |
| 2022-07-21 | 15,900.00 | 16,650.00 | 14,450.00 | 14,650.00 | 73,250.00 | 1,585,152 |
| 2022-07-20 | 15,300.00 | 15,900.00 | 15,200.00 | 15,450.00 | 77,250.00 | 660,935 |
| 2022-07-19 | 15,500.00 | 15,800.00 | 14,800.00 | 15,450.00 | 77,250.00 | 699,062 |
| 2022-07-18 | 15,200.00 | 15,550.00 | 14,900.00 | 15,400.00 | 77,000.00 | 783,591 |
| 2022-07-15 | 14,700.00 | 16,500.00 | 14,400.00 | 15,300.00 | 76,500.00 | 2,988,340 |
| 2022-07-14 | 11,750.00 | 15,200.00 | 11,400.00 | 14,850.00 | 74,250.00 | 3,706,044 |
| 2022-07-13 | 12,500.00 | 12,550.00 | 11,750.00 | 11,750.00 | 58,750.00 | 237,251 |
| 2022-07-12 | 11,900.00 | 12,750.00 | 11,550.00 | 12,300.00 | 61,500.00 | 599,865 |
| 2022-07-11 | 11,400.00 | 11,950.00 | 11,300.00 | 11,800.00 | 59,000.00 | 261,903 |
| 2022-07-08 | 11,300.00 | 11,500.00 | 10,900.00 | 11,150.00 | 55,750.00 | 141,430 |
| 2022-07-07 | 10,550.00 | 11,300.00 | 10,450.00 | 11,050.00 | 55,250.00 | 225,557 |
| 2022-07-06 | 10,400.00 | 10,900.00 | 10,350.00 | 10,400.00 | 52,000.00 | 128,756 |
| 2022-07-05 | 9,800.00 | 10,600.00 | 9,800.00 | 10,500.00 | 52,500.00 | 135,012 |
| 2022-07-04 | 10,100.00 | 10,150.00 | 9,450.00 | 9,790.00 | 48,950.00 | 131,090 |
| 2022-07-01 | 10,350.00 | 10,550.00 | 9,970.00 | 10,050.00 | 50,250.00 | 94,169 |
| 2022-06-30 | 10,250.00 | 10,550.00 | 10,200.00 | 10,300.00 | 51,500.00 | 58,438 |
| 2022-06-29 | 10,250.00 | 10,400.00 | 10,150.00 | 10,350.00 | 51,750.00 | 68,266 |
| 2022-06-28 | 10,400.00 | 10,650.00 | 10,300.00 | 10,400.00 | 52,000.00 | 65,036 |
| 2022-06-27 | 10,350.00 | 10,650.00 | 10,200.00 | 10,450.00 | 52,250.00 | 100,493 |
| 2022-06-24 | 10,000.00 | 10,400.00 | 9,950.00 | 10,250.00 | 51,250.00 | 80,327 |
| 2022-06-23 | 10,600.00 | 10,650.00 | 10,000.00 | 10,100.00 | 50,500.00 | 169,819 |
| 2022-06-22 | 10,800.00 | 11,500.00 | 10,600.00 | 10,800.00 | 54,000.00 | 351,020 |
| 2022-06-21 | 10,050.00 | 10,550.00 | 9,990.00 | 10,350.00 | 51,750.00 | 91,855 |
| 2022-06-20 | 10,700.00 | 10,850.00 | 9,960.00 | 10,100.00 | 50,500.00 | 139,584 |
| 2022-06-17 | 10,350.00 | 11,000.00 | 10,250.00 | 10,800.00 | 54,000.00 | 110,187 |
| 2022-06-16 | 11,550.00 | 11,650.00 | 10,850.00 | 10,900.00 | 54,500.00 | 153,853 |
| 2022-06-15 | 10,700.00 | 12,850.00 | 10,500.00 | 11,500.00 | 57,500.00 | 789,237 |
| 2022-06-14 | 10,300.00 | 10,900.00 | 10,250.00 | 10,700.00 | 53,500.00 | 79,610 |
| 2022-06-13 | 10,750.00 | 11,000.00 | 10,650.00 | 10,700.00 | 53,500.00 | 92,196 |
| 2022-06-10 | 11,450.00 | 11,700.00 | 11,200.00 | 11,300.00 | 56,500.00 | 86,158 |
| 2022-06-09 | 11,600.00 | 11,750.00 | 11,250.00 | 11,750.00 | 58,750.00 | 84,468 |
| 2022-06-08 | 11,950.00 | 12,150.00 | 11,650.00 | 11,700.00 | 58,500.00 | 71,324 |
| 2022-06-07 | 12,350.00 | 12,450.00 | 11,950.00 | 12,050.00 | 60,250.00 | 69,086 |
| 2022-06-03 | 12,650.00 | 13,100.00 | 12,350.00 | 12,350.00 | 61,750.00 | 188,949 |
| 2022-06-02 | 12,550.00 | 12,750.00 | 12,300.00 | 12,350.00 | 61,750.00 | 87,871 |
| 2022-05-31 | 12,300.00 | 12,500.00 | 11,900.00 | 12,500.00 | 62,500.00 | 104,014 |
| 2022-05-30 | 12,300.00 | 12,550.00 | 12,200.00 | 12,350.00 | 61,750.00 | 57,927 |
| 2022-05-27 | 12,400.00 | 12,550.00 | 12,150.00 | 12,200.00 | 61,000.00 | 101,809 |
| 2022-05-26 | 12,700.00 | 12,850.00 | 12,300.00 | 12,300.00 | 61,500.00 | 116,292 |
| 2022-05-25 | 12,850.00 | 13,100.00 | 12,600.00 | 12,650.00 | 63,250.00 | 120,621 |
| 2022-05-24 | 12,600.00 | 13,150.00 | 12,400.00 | 13,000.00 | 65,000.00 | 243,210 |
| 2022-05-23 | 12,150.00 | 13,550.00 | 12,150.00 | 12,750.00 | 63,750.00 | 685,908 |
| 2022-05-20 | 12,250.00 | 12,450.00 | 11,950.00 | 12,100.00 | 60,500.00 | 146,410 |
| 2022-05-19 | 11,900.00 | 12,650.00 | 11,750.00 | 12,400.00 | 62,000.00 | 297,425 |
| 2022-05-18 | 13,100.00 | 13,500.00 | 12,150.00 | 12,350.00 | 61,750.00 | 788,523 |
| 2022-05-17 | 10,500.00 | 12,800.00 | 10,400.00 | 12,200.00 | 61,000.00 | 1,500,418 |
| 2022-05-16 | 10,200.00 | 11,350.00 | 10,100.00 | 10,450.00 | 52,250.00 | 270,980 |
| 2022-05-13 | 9,900.00 | 10,200.00 | 9,900.00 | 10,050.00 | 50,250.00 | 67,511 |
| 2022-05-12 | 10,200.00 | 10,300.00 | 9,840.00 | 9,950.00 | 49,750.00 | 83,966 |
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.