GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 14,850.00 | 15,450.00 | 14,550.00 | 14,800.00 | 74,000.00 | 169,628 |
| 2022-02-10 | 16,200.00 | 16,200.00 | 15,100.00 | 15,100.00 | 75,500.00 | 178,746 |
| 2022-02-09 | 16,050.00 | 16,300.00 | 15,600.00 | 15,800.00 | 79,000.00 | 217,377 |
| 2022-02-08 | 15,450.00 | 18,200.00 | 14,550.00 | 15,800.00 | 79,000.00 | 1,550,958 |
| 2022-02-07 | 15,500.00 | 15,900.00 | 15,150.00 | 15,450.00 | 77,250.00 | 265,583 |
| 2022-02-04 | 13,500.00 | 16,850.00 | 13,000.00 | 15,350.00 | 76,750.00 | 1,689,697 |
| 2022-02-03 | 12,450.00 | 14,750.00 | 12,450.00 | 13,750.00 | 68,750.00 | 682,205 |
| 2022-01-28 | 12,100.00 | 12,550.00 | 11,800.00 | 12,300.00 | 61,500.00 | 183,851 |
| 2022-01-27 | 13,100.00 | 13,250.00 | 12,000.00 | 12,100.00 | 60,500.00 | 229,120 |
| 2022-01-26 | 13,000.00 | 13,650.00 | 13,000.00 | 13,050.00 | 65,250.00 | 119,348 |
| 2022-01-25 | 13,250.00 | 13,600.00 | 12,700.00 | 13,200.00 | 66,000.00 | 163,631 |
| 2022-01-24 | 13,850.00 | 13,950.00 | 13,200.00 | 13,300.00 | 66,500.00 | 166,285 |
| 2022-01-21 | 14,350.00 | 14,800.00 | 14,000.00 | 14,150.00 | 70,750.00 | 125,818 |
| 2022-01-20 | 13,900.00 | 14,550.00 | 13,850.00 | 14,550.00 | 72,750.00 | 129,296 |
| 2022-01-19 | 13,850.00 | 14,250.00 | 13,700.00 | 13,900.00 | 69,500.00 | 171,773 |
| 2022-01-18 | 15,300.00 | 15,750.00 | 14,450.00 | 14,450.00 | 72,250.00 | 203,052 |
| 2022-01-17 | 15,100.00 | 16,100.00 | 13,800.00 | 15,550.00 | 77,750.00 | 576,613 |
| 2022-01-14 | 15,400.00 | 15,450.00 | 14,700.00 | 15,000.00 | 75,000.00 | 192,593 |
| 2022-01-13 | 16,400.00 | 16,400.00 | 14,850.00 | 15,250.00 | 76,250.00 | 339,523 |
| 2022-01-12 | 16,100.00 | 16,600.00 | 16,000.00 | 16,400.00 | 82,000.00 | 126,841 |
| 2022-01-11 | 16,500.00 | 16,750.00 | 15,800.00 | 16,200.00 | 81,000.00 | 134,485 |
| 2022-01-10 | 17,000.00 | 17,050.00 | 16,400.00 | 16,500.00 | 82,500.00 | 122,193 |
| 2022-01-07 | 16,500.00 | 17,150.00 | 16,500.00 | 17,000.00 | 85,000.00 | 118,228 |
| 2022-01-06 | 16,850.00 | 17,300.00 | 16,550.00 | 16,800.00 | 84,000.00 | 205,776 |
| 2022-01-05 | 18,100.00 | 18,100.00 | 17,500.00 | 17,600.00 | 88,000.00 | 207,670 |
| 2022-01-04 | 17,850.00 | 18,550.00 | 17,200.00 | 18,100.00 | 90,500.00 | 484,294 |
| 2022-01-03 | 16,200.00 | 18,850.00 | 15,950.00 | 17,850.00 | 89,250.00 | 1,467,694 |
| 2021-12-30 | 16,700.00 | 16,900.00 | 16,000.00 | 16,200.00 | 81,000.00 | 483,800 |
| 2021-12-29 | 15,100.00 | 16,100.00 | 15,100.00 | 15,650.00 | 78,250.00 | 519,857 |
| 2021-12-28 | 14,900.00 | 15,550.00 | 14,700.00 | 14,850.00 | 74,250.00 | 395,345 |
| 2021-12-27 | 16,400.00 | 16,450.00 | 15,050.00 | 15,300.00 | 76,500.00 | 566,317 |
| 2021-12-24 | 16,550.00 | 17,100.00 | 16,100.00 | 16,550.00 | 82,750.00 | 513,660 |
| 2021-12-23 | 18,950.00 | 18,950.00 | 17,350.00 | 17,500.00 | 87,500.00 | 217,925 |
| 2021-12-22 | 17,650.00 | 18,800.00 | 17,550.00 | 18,200.00 | 91,000.00 | 246,557 |
| 2021-12-21 | 19,300.00 | 19,350.00 | 18,400.00 | 18,400.00 | 92,000.00 | 149,123 |
| 2021-12-20 | 19,450.00 | 19,850.00 | 19,000.00 | 19,300.00 | 96,500.00 | 159,295 |
| 2021-12-17 | 20,050.00 | 20,050.00 | 19,000.00 | 19,400.00 | 97,000.00 | 276,066 |
| 2021-12-16 | 20,550.00 | 20,750.00 | 20,150.00 | 20,200.00 | 101,000.00 | 107,956 |
| 2021-12-15 | 20,150.00 | 21,050.00 | 20,150.00 | 20,550.00 | 102,750.00 | 165,294 |
| 2021-12-14 | 20,300.00 | 21,550.00 | 20,150.00 | 20,300.00 | 101,500.00 | 318,648 |
| 2021-12-13 | 20,600.00 | 20,750.00 | 20,050.00 | 20,100.00 | 100,500.00 | 132,362 |
| 2021-12-10 | 19,850.00 | 20,650.00 | 19,800.00 | 20,600.00 | 103,000.00 | 205,618 |
| 2021-12-09 | 21,750.00 | 22,200.00 | 21,300.00 | 21,300.00 | 106,500.00 | 184,143 |
| 2021-12-08 | 21,650.00 | 22,350.00 | 21,550.00 | 21,600.00 | 108,000.00 | 131,246 |
| 2021-12-07 | 22,750.00 | 22,750.00 | 21,050.00 | 21,550.00 | 107,750.00 | 208,352 |
| 2021-12-06 | 22,900.00 | 23,450.00 | 22,700.00 | 22,750.00 | 113,750.00 | 196,680 |
| 2021-12-03 | 21,000.00 | 24,650.00 | 20,950.00 | 22,900.00 | 114,500.00 | 881,490 |
| 2021-12-02 | 32,799.97 | 33,099.97 | 29,349.97 | 29,699.97 | 98,999.90 | 586,607 |
| 2021-12-01 | 30,299.97 | 33,399.97 | 29,999.97 | 31,649.97 | 105,499.89 | 1,172,482 |
| 2021-11-30 | 29,399.97 | 30,449.97 | 27,999.97 | 29,499.97 | 98,333.23 | 362,859 |
| 2021-11-29 | 29,199.97 | 30,899.97 | 28,549.97 | 30,299.97 | 100,999.89 | 650,195 |
| 2021-11-26 | 26,399.97 | 28,299.97 | 26,399.97 | 27,599.97 | 91,999.90 | 403,917 |
| 2021-11-25 | 25,399.97 | 26,399.97 | 25,399.97 | 25,899.97 | 86,333.24 | 101,625 |
| 2021-11-24 | 24,749.97 | 25,949.97 | 24,199.97 | 25,399.97 | 84,666.58 | 180,528 |
| 2021-11-23 | 26,099.97 | 26,099.97 | 24,749.97 | 24,749.97 | 82,499.91 | 171,200 |
| 2021-11-22 | 26,499.97 | 27,149.97 | 25,849.97 | 25,899.97 | 86,333.24 | 120,209 |
| 2021-11-19 | 26,349.97 | 26,799.97 | 25,549.97 | 26,499.97 | 88,333.24 | 129,219 |
| 2021-11-18 | 27,049.97 | 27,199.97 | 26,199.97 | 26,599.97 | 88,666.57 | 118,977 |
| 2021-11-17 | 28,899.97 | 28,899.97 | 27,099.97 | 27,299.97 | 90,999.91 | 188,057 |
| 2021-11-16 | 28,249.97 | 28,599.97 | 27,899.97 | 28,549.97 | 95,166.57 | 109,942 |
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.