GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-14 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-13 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-10 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-09 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-08 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-07 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-06 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-03 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-02 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-07-01 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-06-30 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-06-29 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-06-26 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-06-25 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2026-06-24 | 2,995.00 | 2,995.00 | 2,600.00 | 2,670.00 | 2,670.00 | 498,486 |
| 2026-06-23 | 3,170.00 | 3,170.00 | 2,775.00 | 2,885.00 | 2,885.00 | 573,155 |
| 2026-06-22 | 3,330.00 | 3,625.00 | 3,020.00 | 3,140.00 | 3,140.00 | 653,885 |
| 2026-06-19 | 4,215.00 | 4,225.00 | 3,470.00 | 3,470.00 | 3,470.00 | 994,130 |
| 2026-06-18 | 883.00 | 884.00 | 830.00 | 843.00 | 4,215.00 | 279,777 |
| 2026-06-17 | 885.00 | 919.00 | 861.00 | 885.00 | 4,425.00 | 281,404 |
| 2026-06-16 | 915.00 | 922.00 | 876.00 | 885.00 | 4,425.00 | 289,255 |
| 2026-06-15 | 919.00 | 950.00 | 907.00 | 914.00 | 4,570.00 | 193,586 |
| 2026-06-12 | 921.00 | 954.00 | 900.00 | 918.00 | 4,590.00 | 265,550 |
| 2026-06-11 | 902.00 | 952.00 | 880.00 | 918.00 | 4,590.00 | 323,270 |
| 2026-06-10 | 965.00 | 1,019.00 | 900.00 | 917.00 | 4,585.00 | 412,828 |
| 2026-06-09 | 1,019.00 | 1,037.00 | 932.00 | 965.00 | 4,825.00 | 493,824 |
| 2026-06-08 | 1,000.00 | 1,070.00 | 967.00 | 980.00 | 4,900.00 | 553,994 |
| 2026-06-05 | 1,231.00 | 1,470.00 | 1,076.00 | 1,085.00 | 5,425.00 | 2,886,254 |
| 2026-06-04 | 1,070.00 | 1,279.00 | 1,004.00 | 1,220.00 | 6,100.00 | 1,284,241 |
| 2026-06-02 | 1,150.00 | 1,300.00 | 1,070.00 | 1,073.00 | 5,365.00 | 1,270,938 |
| 2026-06-01 | 1,130.00 | 1,253.00 | 914.00 | 1,151.00 | 5,755.00 | 1,104,021 |
| 2026-05-29 | 1,180.00 | 1,262.00 | 1,118.00 | 1,122.00 | 5,610.00 | 853,896 |
| 2026-05-28 | 1,194.00 | 1,380.00 | 1,105.00 | 1,180.00 | 5,900.00 | 1,944,090 |
| 2026-05-27 | 1,294.00 | 1,294.00 | 1,150.00 | 1,177.00 | 5,885.00 | 1,100,523 |
| 2026-05-26 | 1,325.00 | 1,427.00 | 1,270.00 | 1,296.00 | 6,480.00 | 1,382,682 |
| 2026-05-22 | 1,392.00 | 1,418.00 | 1,253.00 | 1,312.00 | 6,560.00 | 2,051,994 |
| 2026-05-21 | 1,518.00 | 1,555.00 | 1,265.00 | 1,321.00 | 6,605.00 | 4,423,896 |
| 2026-05-20 | 1,567.00 | 1,740.00 | 1,450.00 | 1,634.00 | 8,170.00 | 10,044,468 |
| 2026-05-19 | 1,082.00 | 1,366.00 | 1,080.00 | 1,366.00 | 6,830.00 | 8,183,018 |
| 2026-05-18 | 1,034.00 | 1,220.00 | 1,034.00 | 1,051.00 | 5,255.00 | 3,672,210 |
| 2026-05-15 | 1,014.00 | 1,052.00 | 950.00 | 960.00 | 4,800.00 | 529,511 |
| 2026-05-14 | 1,090.00 | 1,111.00 | 1,000.00 | 1,014.00 | 5,070.00 | 704,036 |
| 2026-05-13 | 1,211.00 | 1,266.00 | 1,053.00 | 1,081.00 | 5,405.00 | 1,719,242 |
| 2026-05-12 | 1,080.00 | 1,325.00 | 930.00 | 1,150.00 | 5,750.00 | 5,921,080 |
| 2026-05-11 | 1,304.00 | 1,400.00 | 1,093.00 | 1,111.00 | 5,555.00 | 5,792,992 |
| 2026-05-08 | 890.00 | 1,129.00 | 890.00 | 1,129.00 | 5,645.00 | 1,377,092 |
| 2026-05-07 | 783.00 | 930.00 | 783.00 | 869.00 | 4,345.00 | 705,776 |
| 2026-05-06 | 830.00 | 837.00 | 802.00 | 809.00 | 4,045.00 | 199,633 |
| 2026-05-04 | 873.00 | 895.00 | 815.00 | 837.00 | 4,185.00 | 195,636 |
| 2026-04-30 | 848.00 | 926.00 | 800.00 | 865.00 | 4,325.00 | 534,561 |
| 2026-04-29 | 883.00 | 887.00 | 798.00 | 850.00 | 4,250.00 | 516,459 |
| 2026-04-28 | 975.00 | 992.00 | 900.00 | 916.00 | 4,580.00 | 436,634 |
| 2026-04-27 | 1,016.00 | 1,043.00 | 951.00 | 973.00 | 4,865.00 | 627,573 |
| 2026-04-24 | 969.00 | 1,089.00 | 911.00 | 1,011.00 | 5,055.00 | 1,860,826 |
| 2026-04-23 | 1,139.00 | 1,150.00 | 960.00 | 975.00 | 4,875.00 | 1,513,972 |
| 2026-04-22 | 1,340.00 | 1,340.00 | 1,134.00 | 1,139.00 | 5,695.00 | 2,627,742 |
| 2026-04-21 | 1,512.00 | 1,664.00 | 1,346.00 | 1,346.00 | 6,730.00 | 7,852,374 |
| 2026-04-20 | 1,039.00 | 1,322.00 | 1,039.00 | 1,322.00 | 6,610.00 | 5,974,734 |
| 2026-04-17 | 830.00 | 1,017.00 | 800.00 | 1,017.00 | 5,085.00 | 1,338,585 |
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.