GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 720.00 | 810.00 | 719.00 | 783.00 | 3,915.00 | 522,696 |
| 2026-04-15 | 786.00 | 786.00 | 717.00 | 720.00 | 3,600.00 | 407,164 |
| 2026-04-14 | 717.00 | 868.00 | 717.00 | 768.00 | 3,840.00 | 987,540 |
| 2026-04-13 | 710.00 | 741.00 | 678.00 | 716.00 | 3,580.00 | 284,512 |
| 2026-04-10 | 670.00 | 724.00 | 618.00 | 710.00 | 3,550.00 | 1,124,881 |
| 2026-04-09 | 828.00 | 940.00 | 678.00 | 699.00 | 3,495.00 | 1,199,242 |
| 2026-04-07 | 785.00 | 839.00 | 755.00 | 816.00 | 4,080.00 | 394,695 |
| 2026-04-06 | 850.00 | 864.00 | 767.00 | 779.00 | 3,895.00 | 499,466 |
| 2026-04-03 | 938.00 | 947.00 | 861.00 | 868.00 | 4,340.00 | 327,422 |
| 2026-04-02 | 955.00 | 980.00 | 922.00 | 938.00 | 4,690.00 | 125,510 |
| 2026-04-01 | 916.00 | 958.00 | 916.00 | 955.00 | 4,775.00 | 142,566 |
| 2026-03-31 | 946.00 | 946.00 | 905.00 | 916.00 | 4,580.00 | 134,347 |
| 2026-03-30 | 965.00 | 965.00 | 925.00 | 944.00 | 4,720.00 | 158,282 |
| 2026-03-27 | 910.00 | 1,015.00 | 895.00 | 971.00 | 4,855.00 | 259,310 |
| 2026-03-26 | 1,005.00 | 1,006.00 | 923.00 | 936.00 | 4,680.00 | 312,776 |
| 2026-03-25 | 884.00 | 1,025.00 | 884.00 | 1,004.00 | 5,020.00 | 741,250 |
| 2026-03-24 | 963.00 | 968.00 | 853.00 | 884.00 | 4,420.00 | 617,747 |
| 2026-03-23 | 900.00 | 989.00 | 890.00 | 944.00 | 4,720.00 | 551,292 |
| 2026-03-20 | 1,001.00 | 1,049.00 | 1,001.00 | 1,036.00 | 5,180.00 | 180,152 |
| 2026-03-19 | 1,040.00 | 1,049.00 | 1,018.00 | 1,022.00 | 5,110.00 | 183,286 |
| 2026-03-18 | 1,099.00 | 1,099.00 | 1,046.00 | 1,066.00 | 5,330.00 | 152,793 |
| 2026-03-17 | 1,067.00 | 1,094.00 | 1,053.00 | 1,083.00 | 5,415.00 | 120,343 |
| 2026-03-16 | 1,085.00 | 1,105.00 | 1,055.00 | 1,066.00 | 5,330.00 | 82,838 |
| 2026-03-13 | 1,082.00 | 1,090.00 | 1,045.00 | 1,087.00 | 5,435.00 | 93,747 |
| 2026-03-12 | 1,060.00 | 1,093.00 | 1,047.00 | 1,082.00 | 5,410.00 | 95,087 |
| 2026-03-11 | 1,099.00 | 1,113.00 | 1,054.00 | 1,070.00 | 5,350.00 | 141,763 |
| 2026-03-10 | 1,040.00 | 1,104.00 | 1,040.00 | 1,099.00 | 5,495.00 | 169,619 |
| 2026-03-09 | 1,030.00 | 1,072.00 | 1,000.00 | 1,040.00 | 5,200.00 | 137,421 |
| 2026-03-06 | 1,095.00 | 1,139.00 | 1,050.00 | 1,084.00 | 5,420.00 | 147,516 |
| 2026-03-05 | 1,075.00 | 1,137.00 | 1,036.00 | 1,096.00 | 5,480.00 | 331,522 |
| 2026-03-04 | 1,050.00 | 1,117.00 | 976.00 | 1,006.00 | 5,030.00 | 485,124 |
| 2026-03-03 | 1,140.00 | 1,178.00 | 1,136.00 | 1,140.00 | 5,700.00 | 319,462 |
| 2026-02-27 | 1,201.00 | 1,213.00 | 1,161.00 | 1,212.00 | 6,060.00 | 249,549 |
| 2026-02-26 | 1,200.00 | 1,223.00 | 1,170.00 | 1,201.00 | 6,005.00 | 384,222 |
| 2026-02-25 | 1,325.00 | 1,325.00 | 1,220.00 | 1,221.00 | 6,105.00 | 551,900 |
| 2026-02-24 | 1,267.00 | 1,356.00 | 1,200.00 | 1,312.00 | 6,560.00 | 719,411 |
| 2026-02-23 | 1,476.00 | 1,476.00 | 1,257.00 | 1,267.00 | 6,335.00 | 1,386,480 |
| 2026-02-20 | 1,582.00 | 1,610.00 | 1,471.00 | 1,476.00 | 7,380.00 | 495,375 |
| 2026-02-19 | 1,659.00 | 1,671.00 | 1,542.00 | 1,580.00 | 7,900.00 | 417,884 |
| 2026-02-13 | 1,730.00 | 1,730.00 | 1,615.00 | 1,650.00 | 8,250.00 | 468,029 |
| 2026-02-12 | 1,793.00 | 1,794.00 | 1,700.00 | 1,730.00 | 8,650.00 | 430,943 |
| 2026-02-11 | 1,870.00 | 1,883.00 | 1,793.00 | 1,796.00 | 8,980.00 | 380,087 |
| 2026-02-10 | 1,884.00 | 1,960.00 | 1,850.00 | 1,888.00 | 9,440.00 | 280,344 |
| 2026-02-09 | 1,999.00 | 2,030.00 | 1,871.00 | 1,883.00 | 9,415.00 | 641,510 |
| 2026-02-06 | 2,040.00 | 2,155.00 | 1,951.00 | 1,999.00 | 9,995.00 | 608,626 |
| 2026-02-05 | 1,968.00 | 2,200.00 | 1,965.00 | 2,015.00 | 10,075.00 | 836,319 |
| 2026-02-04 | 1,991.00 | 2,060.00 | 1,910.00 | 1,967.00 | 9,835.00 | 256,286 |
| 2026-02-03 | 2,100.00 | 2,130.00 | 1,975.00 | 1,991.00 | 9,955.00 | 363,354 |
| 2026-02-02 | 2,000.00 | 2,240.00 | 1,992.00 | 2,045.00 | 10,225.00 | 1,139,914 |
| 2026-01-30 | 1,979.00 | 1,979.00 | 1,875.00 | 1,919.00 | 9,595.00 | 161,731 |
| 2026-01-29 | 1,947.00 | 1,984.00 | 1,867.00 | 1,979.00 | 9,895.00 | 292,446 |
| 2026-01-28 | 1,885.00 | 2,125.00 | 1,883.00 | 1,947.00 | 9,735.00 | 1,001,669 |
| 2026-01-27 | 1,847.00 | 1,873.00 | 1,780.00 | 1,840.00 | 9,200.00 | 137,907 |
| 2026-01-26 | 1,849.00 | 1,898.00 | 1,818.00 | 1,847.00 | 9,235.00 | 193,077 |
| 2026-01-23 | 1,708.00 | 1,804.00 | 1,705.00 | 1,793.00 | 8,965.00 | 166,928 |
| 2026-01-22 | 1,686.00 | 1,719.00 | 1,661.00 | 1,710.00 | 8,550.00 | 138,443 |
| 2026-01-21 | 1,755.00 | 1,755.00 | 1,686.00 | 1,693.00 | 8,465.00 | 104,762 |
| 2026-01-20 | 1,746.00 | 1,787.00 | 1,731.00 | 1,758.00 | 8,790.00 | 114,237 |
| 2026-01-19 | 1,770.00 | 1,819.00 | 1,741.00 | 1,745.00 | 8,725.00 | 104,285 |
| 2026-01-16 | 1,760.00 | 1,792.00 | 1,725.00 | 1,770.00 | 8,850.00 | 89,729 |
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.