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
2025-07-182,450.002,450.002,380.002,405.0012,025.0083,518
2025-07-172,260.002,620.002,250.002,450.0012,250.00610,276
2025-07-162,440.002,445.002,355.002,390.0011,950.0079,973
2025-07-152,425.002,460.002,425.002,440.0012,200.0041,431
2025-07-142,475.002,480.002,395.002,430.0012,150.0061,312
2025-07-112,415.002,500.002,415.002,475.0012,375.0085,086
2025-07-102,415.002,435.002,380.002,415.0012,075.0070,422
2025-07-092,450.002,465.002,360.002,415.0012,075.0086,581
2025-07-082,455.002,530.002,440.002,460.0012,300.0059,453
2025-07-072,500.002,520.002,430.002,455.0012,275.0068,253
2025-07-042,580.002,620.002,475.002,495.0012,475.0089,398
2025-07-032,605.002,630.002,515.002,580.0012,900.0097,785
2025-07-022,510.002,600.002,470.002,590.0012,950.00108,605
2025-07-012,565.002,580.002,455.002,540.0012,700.00119,526
2025-06-302,445.002,600.002,440.002,565.0012,825.00189,987
2025-06-272,505.002,520.002,400.002,425.0012,125.00128,540
2025-06-262,600.002,615.002,480.002,505.0012,525.00143,297
2025-06-252,610.002,620.002,570.002,620.0013,100.00105,331
2025-06-242,595.002,630.002,560.002,595.0012,975.00132,090
2025-06-232,615.002,685.002,560.002,595.0012,975.00138,363
2025-06-202,665.002,715.002,610.002,715.0013,575.00179,208
2025-06-192,780.002,785.002,650.002,660.0013,300.00279,689
2025-06-182,805.002,950.002,725.002,790.0013,950.00407,516
2025-06-172,645.003,000.002,585.002,750.0013,750.001,090,577
2025-06-162,730.002,735.002,545.002,590.0012,950.00259,993
2025-06-132,760.003,015.002,710.002,730.0013,650.00545,651
2025-06-122,875.002,875.002,730.002,760.0013,800.00317,367
2025-06-112,715.003,060.002,675.002,900.0014,500.001,153,341
2025-06-102,700.002,737.002,645.002,715.0013,575.00188,993
2025-06-092,730.002,760.002,625.002,700.0013,500.00327,129
2025-06-052,980.003,015.002,705.002,730.0013,650.00824,091
2025-06-043,200.003,240.003,000.003,015.0015,075.00610,238
2025-06-023,500.003,555.003,240.003,260.0016,300.00439,737
2025-05-303,420.004,020.003,375.003,435.0017,175.001,690,213
2025-05-293,510.003,725.003,430.003,725.0018,625.00332,971
2025-05-283,520.003,520.003,380.003,520.0017,600.00224,989
2025-05-273,700.003,700.003,340.003,490.0017,450.00410,977
2025-05-263,830.004,270.003,450.003,785.0018,925.004,396,200
2025-05-233,565.004,230.003,385.003,710.0018,550.008,560,996
2025-05-222,590.003,365.002,575.003,365.0016,825.003,304,394
2025-05-212,790.002,790.002,520.002,590.0012,950.00948,699
2025-05-202,660.002,665.002,420.002,600.0013,000.00761,417
2025-05-192,345.002,850.002,270.002,660.0013,300.003,490,112
2025-05-162,345.002,460.002,200.002,215.0011,075.00260,169
2025-05-152,165.002,380.002,125.002,325.0011,625.00317,444
2025-05-142,105.002,315.002,085.002,165.0010,825.00228,388
2025-05-132,070.002,110.002,065.002,085.0010,425.0047,774
2025-05-122,050.002,085.002,040.002,060.0010,300.0059,277
2025-05-092,120.002,120.002,045.002,075.0010,375.0084,457
2025-05-082,115.002,170.002,090.002,120.0010,600.0052,196
2025-05-072,125.002,160.002,060.002,110.0010,550.0054,551
2025-05-022,510.002,570.002,110.002,125.0010,625.00317,976
2025-04-302,330.002,425.002,235.002,315.0011,575.00119,326
2025-04-292,230.002,325.002,220.002,305.0011,525.0082,137
2025-04-282,300.002,300.002,205.002,205.0011,025.0073,390
2025-04-252,430.002,450.002,280.002,280.0011,400.0095,149
2025-04-242,400.002,560.002,240.002,360.0011,800.00283,383
2025-04-232,195.002,420.002,185.002,355.0011,775.00554,045
2025-04-222,050.002,185.002,050.002,165.0010,825.0084,810
2025-04-212,055.002,115.002,020.002,080.0010,400.0069,807
← NewerPage 6 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.