GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,715.00 | 1,767.00 | 1,690.00 | 1,760.00 | 8,800.00 | 64,675 |
| 2026-01-14 | 1,713.00 | 1,730.00 | 1,672.00 | 1,715.00 | 8,575.00 | 84,479 |
| 2026-01-13 | 1,775.00 | 1,775.00 | 1,700.00 | 1,709.00 | 8,545.00 | 97,461 |
| 2026-01-12 | 1,722.00 | 1,787.00 | 1,720.00 | 1,775.00 | 8,875.00 | 89,407 |
| 2026-01-09 | 1,687.00 | 1,748.00 | 1,650.00 | 1,722.00 | 8,610.00 | 106,063 |
| 2026-01-08 | 1,779.00 | 1,779.00 | 1,665.00 | 1,687.00 | 8,435.00 | 228,910 |
| 2026-01-07 | 1,823.00 | 1,823.00 | 1,768.00 | 1,779.00 | 8,895.00 | 181,408 |
| 2026-01-06 | 1,885.00 | 1,897.00 | 1,800.00 | 1,823.00 | 9,115.00 | 190,159 |
| 2026-01-05 | 1,973.00 | 1,975.00 | 1,896.00 | 1,898.00 | 9,490.00 | 179,341 |
| 2026-01-02 | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.00 | 9,865.00 | 40,022 |
| 2025-12-30 | 1,960.00 | 1,988.00 | 1,956.00 | 1,959.00 | 9,795.00 | 29,419 |
| 2025-12-29 | 1,956.00 | 1,982.00 | 1,939.00 | 1,973.00 | 9,865.00 | 50,516 |
| 2025-12-26 | 1,989.00 | 1,989.00 | 1,955.00 | 1,959.00 | 9,795.00 | 48,990 |
| 2025-12-24 | 1,964.00 | 1,965.00 | 1,924.00 | 1,956.00 | 9,780.00 | 67,576 |
| 2025-12-23 | 2,000.00 | 2,020.00 | 1,963.00 | 1,964.00 | 9,820.00 | 65,016 |
| 2025-12-22 | 2,005.00 | 2,025.00 | 1,995.00 | 2,000.00 | 10,000.00 | 53,826 |
| 2025-12-19 | 1,974.00 | 2,015.00 | 1,966.00 | 2,005.00 | 10,025.00 | 60,408 |
| 2025-12-18 | 1,965.00 | 1,998.00 | 1,952.00 | 1,973.00 | 9,865.00 | 59,055 |
| 2025-12-17 | 2,015.00 | 2,040.00 | 1,960.00 | 1,965.00 | 9,825.00 | 111,328 |
| 2025-12-16 | 2,045.00 | 2,050.00 | 2,005.00 | 2,010.00 | 10,050.00 | 59,124 |
| 2025-12-15 | 2,050.00 | 2,050.00 | 2,015.00 | 2,030.00 | 10,150.00 | 64,716 |
| 2025-12-12 | 2,075.00 | 2,085.00 | 2,035.00 | 2,050.00 | 10,250.00 | 103,945 |
| 2025-12-11 | 2,070.00 | 2,115.00 | 2,055.00 | 2,085.00 | 10,425.00 | 98,389 |
| 2025-12-10 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 10,275.00 | 36,657 |
| 2025-12-09 | 2,075.00 | 2,095.00 | 2,060.00 | 2,085.00 | 10,425.00 | 51,210 |
| 2025-12-08 | 2,075.00 | 2,090.00 | 2,045.00 | 2,070.00 | 10,350.00 | 54,190 |
| 2025-12-05 | 2,080.00 | 2,085.00 | 2,040.00 | 2,070.00 | 10,350.00 | 54,234 |
| 2025-12-04 | 2,105.00 | 2,130.00 | 2,050.00 | 2,075.00 | 10,375.00 | 70,783 |
| 2025-12-03 | 2,115.00 | 2,130.00 | 2,085.00 | 2,105.00 | 10,525.00 | 37,158 |
| 2025-12-02 | 2,095.00 | 2,120.00 | 2,045.00 | 2,115.00 | 10,575.00 | 38,222 |
| 2025-12-01 | 2,150.00 | 2,175.00 | 2,085.00 | 2,095.00 | 10,475.00 | 62,436 |
| 2025-11-28 | 2,095.00 | 2,190.00 | 2,095.00 | 2,150.00 | 10,750.00 | 76,683 |
| 2025-11-27 | 2,120.00 | 2,140.00 | 2,090.00 | 2,095.00 | 10,475.00 | 36,024 |
| 2025-11-26 | 2,040.00 | 2,150.00 | 2,040.00 | 2,115.00 | 10,575.00 | 78,925 |
| 2025-11-25 | 2,020.00 | 2,080.00 | 2,020.00 | 2,035.00 | 10,175.00 | 52,580 |
| 2025-11-24 | 2,040.00 | 2,090.00 | 2,000.00 | 2,015.00 | 10,075.00 | 57,346 |
| 2025-11-21 | 2,065.00 | 2,075.00 | 2,020.00 | 2,040.00 | 10,200.00 | 99,534 |
| 2025-11-20 | 2,080.00 | 2,110.00 | 2,060.00 | 2,080.00 | 10,400.00 | 45,632 |
| 2025-11-19 | 2,125.00 | 2,150.00 | 2,050.00 | 2,055.00 | 10,275.00 | 98,279 |
| 2025-11-18 | 2,205.00 | 2,205.00 | 2,100.00 | 2,120.00 | 10,600.00 | 99,219 |
| 2025-11-17 | 2,245.00 | 2,255.00 | 2,165.00 | 2,195.00 | 10,975.00 | 91,608 |
| 2025-11-14 | 2,275.00 | 2,385.00 | 2,220.00 | 2,235.00 | 11,175.00 | 223,737 |
| 2025-11-13 | 2,250.00 | 2,400.00 | 2,240.00 | 2,300.00 | 11,500.00 | 304,410 |
| 2025-11-12 | 2,120.00 | 2,490.00 | 2,120.00 | 2,275.00 | 11,375.00 | 1,024,430 |
| 2025-11-11 | 2,110.00 | 2,145.00 | 2,090.00 | 2,120.00 | 10,600.00 | 52,846 |
| 2025-11-10 | 2,055.00 | 2,120.00 | 2,055.00 | 2,105.00 | 10,525.00 | 48,236 |
| 2025-11-07 | 2,085.00 | 2,095.00 | 2,035.00 | 2,055.00 | 10,275.00 | 92,521 |
| 2025-11-06 | 2,130.00 | 2,185.00 | 2,085.00 | 2,085.00 | 10,425.00 | 73,496 |
| 2025-11-05 | 2,155.00 | 2,155.00 | 2,050.00 | 2,115.00 | 10,575.00 | 122,932 |
| 2025-11-04 | 2,045.00 | 2,175.00 | 2,045.00 | 2,100.00 | 10,500.00 | 154,436 |
| 2025-11-03 | 2,075.00 | 2,145.00 | 2,040.00 | 2,045.00 | 10,225.00 | 106,137 |
| 2025-10-31 | 2,070.00 | 2,150.00 | 2,060.00 | 2,100.00 | 10,500.00 | 59,191 |
| 2025-10-30 | 2,135.00 | 2,135.00 | 2,060.00 | 2,070.00 | 10,350.00 | 124,485 |
| 2025-10-29 | 2,180.00 | 2,180.00 | 2,135.00 | 2,140.00 | 10,700.00 | 74,192 |
| 2025-10-28 | 2,245.00 | 2,270.00 | 2,145.00 | 2,180.00 | 10,900.00 | 110,947 |
| 2025-10-27 | 2,075.00 | 2,230.00 | 2,075.00 | 2,205.00 | 11,025.00 | 131,000 |
| 2025-10-24 | 2,160.00 | 2,175.00 | 2,120.00 | 2,125.00 | 10,625.00 | 86,490 |
| 2025-10-23 | 2,170.00 | 2,195.00 | 2,130.00 | 2,160.00 | 10,800.00 | 50,320 |
| 2025-10-22 | 2,170.00 | 2,170.00 | 2,125.00 | 2,170.00 | 10,850.00 | 49,209 |
| 2025-10-21 | 2,140.00 | 2,190.00 | 2,140.00 | 2,160.00 | 10,800.00 | 66,871 |
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.