GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 10,300.00 | 10,550.00 | 10,100.00 | 10,300.00 | 51,500.00 | 73,547 |
| 2022-05-10 | 10,000.00 | 10,200.00 | 9,500.00 | 10,200.00 | 51,000.00 | 151,348 |
| 2022-05-09 | 10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 51,000.00 | 70,053 |
| 2022-05-06 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 52,500.00 | 85,863 |
| 2022-05-04 | 11,150.00 | 11,250.00 | 10,800.00 | 10,850.00 | 54,250.00 | 71,910 |
| 2022-05-03 | 11,200.00 | 11,550.00 | 11,100.00 | 11,150.00 | 55,750.00 | 79,340 |
| 2022-05-02 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 55,500.00 | 46,970 |
| 2022-04-29 | 10,900.00 | 11,250.00 | 10,900.00 | 11,200.00 | 56,000.00 | 77,397 |
| 2022-04-28 | 11,200.00 | 11,350.00 | 10,650.00 | 10,850.00 | 54,250.00 | 119,888 |
| 2022-04-27 | 11,100.00 | 11,450.00 | 10,900.00 | 11,200.00 | 56,000.00 | 85,543 |
| 2022-04-26 | 11,400.00 | 11,700.00 | 11,350.00 | 11,400.00 | 57,000.00 | 79,698 |
| 2022-04-25 | 12,100.00 | 12,100.00 | 11,100.00 | 11,300.00 | 56,500.00 | 187,365 |
| 2022-04-22 | 12,000.00 | 12,150.00 | 11,800.00 | 12,100.00 | 60,500.00 | 97,728 |
| 2022-04-21 | 12,150.00 | 12,400.00 | 12,000.00 | 12,050.00 | 60,250.00 | 121,104 |
| 2022-04-20 | 12,450.00 | 12,750.00 | 12,250.00 | 12,300.00 | 61,500.00 | 99,389 |
| 2022-04-19 | 12,200.00 | 12,550.00 | 12,150.00 | 12,300.00 | 61,500.00 | 98,308 |
| 2022-04-18 | 12,900.00 | 12,950.00 | 12,200.00 | 12,200.00 | 61,000.00 | 131,674 |
| 2022-04-15 | 12,850.00 | 12,950.00 | 12,300.00 | 12,850.00 | 64,250.00 | 102,113 |
| 2022-04-14 | 12,900.00 | 12,950.00 | 12,500.00 | 12,800.00 | 64,000.00 | 102,812 |
| 2022-04-13 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 65,500.00 | 85,696 |
| 2022-04-12 | 12,800.00 | 13,250.00 | 12,750.00 | 13,250.00 | 66,250.00 | 101,380 |
| 2022-04-11 | 13,800.00 | 13,850.00 | 12,750.00 | 13,100.00 | 65,500.00 | 198,113 |
| 2022-04-08 | 14,200.00 | 14,350.00 | 13,750.00 | 13,850.00 | 69,250.00 | 106,762 |
| 2022-04-07 | 14,400.00 | 14,700.00 | 14,100.00 | 14,150.00 | 70,750.00 | 103,733 |
| 2022-04-06 | 14,950.00 | 14,950.00 | 14,500.00 | 14,600.00 | 73,000.00 | 101,799 |
| 2022-04-05 | 14,700.00 | 15,250.00 | 14,650.00 | 14,950.00 | 74,750.00 | 129,307 |
| 2022-04-04 | 14,850.00 | 15,000.00 | 14,350.00 | 14,650.00 | 73,250.00 | 170,898 |
| 2022-04-01 | 14,850.00 | 15,550.00 | 14,700.00 | 15,000.00 | 75,000.00 | 191,575 |
| 2022-03-31 | 14,950.00 | 15,100.00 | 14,750.00 | 14,950.00 | 74,750.00 | 85,283 |
| 2022-03-30 | 15,400.00 | 15,500.00 | 14,950.00 | 14,950.00 | 74,750.00 | 140,059 |
| 2022-03-29 | 15,250.00 | 15,500.00 | 15,100.00 | 15,350.00 | 76,750.00 | 121,071 |
| 2022-03-28 | 15,550.00 | 15,650.00 | 14,950.00 | 15,150.00 | 75,750.00 | 113,942 |
| 2022-03-25 | 16,000.00 | 16,150.00 | 15,500.00 | 15,650.00 | 78,250.00 | 151,414 |
| 2022-03-24 | 15,950.00 | 16,200.00 | 15,600.00 | 15,850.00 | 79,250.00 | 214,602 |
| 2022-03-23 | 15,750.00 | 16,550.00 | 15,400.00 | 16,200.00 | 81,000.00 | 542,005 |
| 2022-03-22 | 15,100.00 | 15,400.00 | 15,050.00 | 15,300.00 | 76,500.00 | 71,115 |
| 2022-03-21 | 15,700.00 | 15,850.00 | 15,200.00 | 15,200.00 | 76,000.00 | 119,036 |
| 2022-03-18 | 15,650.00 | 16,100.00 | 15,300.00 | 15,650.00 | 78,250.00 | 296,789 |
| 2022-03-17 | 15,250.00 | 15,850.00 | 15,050.00 | 15,450.00 | 77,250.00 | 184,328 |
| 2022-03-16 | 15,300.00 | 15,400.00 | 14,850.00 | 15,100.00 | 75,500.00 | 132,655 |
| 2022-03-15 | 14,800.00 | 15,200.00 | 14,700.00 | 15,100.00 | 75,500.00 | 122,919 |
| 2022-03-14 | 15,400.00 | 15,850.00 | 14,850.00 | 14,900.00 | 74,500.00 | 143,292 |
| 2022-03-11 | 15,550.00 | 16,050.00 | 15,250.00 | 15,350.00 | 76,750.00 | 156,152 |
| 2022-03-10 | 15,800.00 | 15,850.00 | 15,350.00 | 15,550.00 | 77,750.00 | 124,517 |
| 2022-03-08 | 15,350.00 | 16,300.00 | 15,250.00 | 15,450.00 | 77,250.00 | 265,125 |
| 2022-03-07 | 16,800.00 | 16,850.00 | 15,850.00 | 16,000.00 | 80,000.00 | 274,344 |
| 2022-03-04 | 16,450.00 | 17,300.00 | 16,050.00 | 16,700.00 | 83,500.00 | 640,987 |
| 2022-03-03 | 14,750.00 | 17,550.00 | 14,600.00 | 16,300.00 | 81,500.00 | 1,660,293 |
| 2022-03-02 | 14,550.00 | 15,100.00 | 14,300.00 | 14,650.00 | 73,250.00 | 210,200 |
| 2022-02-28 | 14,200.00 | 14,650.00 | 14,000.00 | 14,650.00 | 73,250.00 | 137,248 |
| 2022-02-25 | 14,300.00 | 14,500.00 | 14,000.00 | 14,250.00 | 71,250.00 | 149,990 |
| 2022-02-24 | 14,050.00 | 15,000.00 | 13,850.00 | 14,000.00 | 70,000.00 | 266,745 |
| 2022-02-23 | 13,550.00 | 14,900.00 | 13,550.00 | 14,300.00 | 71,500.00 | 348,481 |
| 2022-02-22 | 13,800.00 | 14,000.00 | 13,500.00 | 13,600.00 | 68,000.00 | 135,914 |
| 2022-02-21 | 14,000.00 | 14,200.00 | 13,700.00 | 14,100.00 | 70,500.00 | 97,604 |
| 2022-02-18 | 13,850.00 | 14,600.00 | 13,800.00 | 14,150.00 | 70,750.00 | 118,564 |
| 2022-02-17 | 14,700.00 | 14,800.00 | 13,850.00 | 14,200.00 | 71,000.00 | 219,222 |
| 2022-02-16 | 14,000.00 | 14,800.00 | 14,000.00 | 14,550.00 | 72,750.00 | 166,581 |
| 2022-02-15 | 14,300.00 | 14,700.00 | 13,600.00 | 13,650.00 | 68,250.00 | 152,549 |
| 2022-02-14 | 14,450.00 | 15,750.00 | 13,600.00 | 14,300.00 | 71,500.00 | 426,914 |
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.