Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011000.KO stock page

GeneOne Life Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-202,175.002,190.002,135.002,175.0010,875.0062,252
2025-10-172,220.002,230.002,150.002,170.0010,850.0076,140
2025-10-162,180.002,220.002,170.002,220.0011,100.0090,857
2025-10-152,150.002,185.002,140.002,180.0010,900.0041,359
2025-10-142,175.002,185.002,130.002,145.0010,725.0051,155
2025-10-132,150.002,190.002,100.002,170.0010,850.0065,175
2025-10-102,230.002,255.002,155.002,165.0010,825.0089,507
2025-10-022,200.002,245.002,195.002,225.0011,125.0071,424
2025-10-012,230.002,260.002,190.002,195.0010,975.0088,357
2025-09-302,280.002,320.002,215.002,225.0011,125.0097,502
2025-09-292,275.002,345.002,260.002,280.0011,400.0079,798
2025-09-262,300.002,475.002,265.002,280.0011,400.00158,457
2025-09-252,320.002,330.002,295.002,300.0011,500.0037,190
2025-09-242,335.002,390.002,285.002,310.0011,550.00129,152
2025-09-232,385.002,650.002,330.002,380.0011,900.00477,916
2025-09-222,405.002,475.002,385.002,385.0011,925.00114,892
2025-09-192,400.002,470.002,390.002,405.0012,025.00129,458
2025-09-182,385.002,410.002,365.002,390.0011,950.0055,236
2025-09-172,385.002,410.002,370.002,385.0011,925.0051,605
2025-09-162,520.002,520.002,385.002,385.0011,925.00134,187
2025-09-152,460.002,520.002,440.002,520.0012,600.0095,972
2025-09-122,445.002,460.002,395.002,450.0012,250.0060,501
2025-09-112,455.002,470.002,420.002,430.0012,150.0056,274
2025-09-102,490.002,500.002,450.002,470.0012,350.0074,605
2025-09-092,510.002,510.002,445.002,490.0012,450.0070,233
2025-09-082,465.002,560.002,445.002,460.0012,300.00166,139
2025-09-052,340.002,685.002,340.002,460.0012,300.00676,740
2025-09-042,280.002,360.002,280.002,340.0011,700.0061,094
2025-09-032,240.002,295.002,230.002,280.0011,400.0066,995
2025-09-022,225.002,255.002,210.002,235.0011,175.0030,738
2025-09-012,250.002,250.002,210.002,220.0011,100.0041,546
2025-08-292,275.002,285.002,235.002,255.0011,275.0030,241
2025-08-282,250.002,260.002,225.002,255.0011,275.0029,121
2025-08-272,290.002,290.002,205.002,240.0011,200.0059,323
2025-08-262,325.002,325.002,260.002,285.0011,425.0027,264
2025-08-252,235.002,285.002,235.002,270.0011,350.0050,234
2025-08-222,240.002,270.002,220.002,230.0011,150.0039,286
2025-08-212,240.002,275.002,240.002,240.0011,200.0034,849
2025-08-202,260.002,280.002,220.002,240.0011,200.0071,007
2025-08-192,350.002,365.002,265.002,285.0011,425.0060,712
2025-08-182,390.002,480.002,320.002,320.0011,600.00113,718
2025-08-142,470.002,475.002,380.002,385.0011,925.00132,931
2025-08-132,320.002,635.002,285.002,470.0012,350.00950,777
2025-08-122,360.002,405.002,260.002,285.0011,425.00118,031
2025-08-112,470.002,480.002,330.002,345.0011,725.0096,283
2025-08-082,350.002,470.002,350.002,430.0012,150.00149,811
2025-08-072,325.002,545.002,325.002,385.0011,925.00238,238
2025-08-062,265.002,340.002,265.002,320.0011,600.0080,656
2025-08-052,280.002,310.002,255.002,285.0011,425.0050,030
2025-08-042,270.002,295.002,175.002,275.0011,375.0065,761
2025-08-012,285.002,375.002,255.002,255.0011,275.00214,955
2025-07-312,310.002,320.002,270.002,285.0011,425.0059,607
2025-07-302,320.002,350.002,295.002,315.0011,575.0057,113
2025-07-292,275.002,320.002,245.002,320.0011,600.0049,423
2025-07-282,305.002,440.002,255.002,275.0011,375.00114,869
2025-07-252,300.002,340.002,265.002,295.0011,475.0058,307
2025-07-242,305.002,340.002,250.002,260.0011,300.0065,116
2025-07-232,300.002,325.002,270.002,295.0011,475.0070,437
2025-07-222,355.002,470.002,285.002,300.0011,500.00149,379
2025-07-212,405.002,425.002,330.002,355.0011,775.0096,905
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.