GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2,065.00 | 2,065.00 | 2,020.00 | 2,040.00 | 10,200.00 | 24,925 |
| 2025-04-17 | 2,040.00 | 2,050.00 | 1,993.00 | 2,040.00 | 10,200.00 | 21,845 |
| 2025-04-16 | 2,045.00 | 2,065.00 | 2,025.00 | 2,040.00 | 10,200.00 | 21,095 |
| 2025-04-15 | 2,050.00 | 2,050.00 | 2,000.00 | 2,045.00 | 10,225.00 | 27,182 |
| 2025-04-14 | 2,010.00 | 2,045.00 | 2,005.00 | 2,045.00 | 10,225.00 | 28,315 |
| 2025-04-11 | 1,977.00 | 2,015.00 | 1,950.00 | 2,010.00 | 10,050.00 | 36,099 |
| 2025-04-10 | 1,910.00 | 1,985.00 | 1,910.00 | 1,983.00 | 9,915.00 | 43,995 |
| 2025-04-09 | 1,923.00 | 2,000.00 | 1,861.00 | 1,890.00 | 9,450.00 | 47,308 |
| 2025-04-08 | 1,903.00 | 1,981.00 | 1,903.00 | 1,939.00 | 9,695.00 | 32,191 |
| 2025-04-07 | 1,999.00 | 1,999.00 | 1,830.00 | 1,898.00 | 9,490.00 | 61,373 |
| 2025-04-04 | 1,985.00 | 2,020.00 | 1,978.00 | 2,000.00 | 10,000.00 | 45,782 |
| 2025-04-03 | 1,998.00 | 2,010.00 | 1,982.00 | 1,985.00 | 9,925.00 | 42,544 |
| 2025-04-02 | 2,000.00 | 2,025.00 | 1,995.00 | 2,015.00 | 10,075.00 | 43,822 |
| 2025-04-01 | 1,996.00 | 2,035.00 | 1,993.00 | 2,020.00 | 10,100.00 | 29,139 |
| 2025-03-31 | 2,020.00 | 2,020.00 | 1,975.00 | 1,996.00 | 9,980.00 | 47,000 |
| 2025-03-28 | 2,040.00 | 2,050.00 | 2,005.00 | 2,020.00 | 10,100.00 | 32,852 |
| 2025-03-27 | 2,050.00 | 2,100.00 | 2,035.00 | 2,040.00 | 10,200.00 | 50,891 |
| 2025-03-26 | 2,065.00 | 2,085.00 | 2,050.00 | 2,070.00 | 10,350.00 | 31,351 |
| 2025-03-25 | 2,085.00 | 2,115.00 | 2,060.00 | 2,065.00 | 10,325.00 | 47,691 |
| 2025-03-24 | 2,065.00 | 2,150.00 | 2,065.00 | 2,085.00 | 10,425.00 | 39,177 |
| 2025-03-21 | 2,105.00 | 2,120.00 | 2,065.00 | 2,070.00 | 10,350.00 | 39,130 |
| 2025-03-20 | 2,100.00 | 2,125.00 | 2,080.00 | 2,105.00 | 10,525.00 | 33,688 |
| 2025-03-19 | 2,085.00 | 2,110.00 | 2,070.00 | 2,090.00 | 10,450.00 | 36,408 |
| 2025-03-18 | 2,060.00 | 2,110.00 | 2,060.00 | 2,085.00 | 10,425.00 | 32,308 |
| 2025-03-17 | 2,140.00 | 2,150.00 | 2,055.00 | 2,060.00 | 10,300.00 | 40,046 |
| 2025-03-14 | 2,040.00 | 2,095.00 | 2,040.00 | 2,080.00 | 10,400.00 | 24,068 |
| 2025-03-13 | 2,070.00 | 2,095.00 | 2,060.00 | 2,060.00 | 10,300.00 | 19,246 |
| 2025-03-12 | 2,060.00 | 2,100.00 | 2,060.00 | 2,075.00 | 10,375.00 | 24,199 |
| 2025-03-11 | 2,050.00 | 2,085.00 | 2,020.00 | 2,075.00 | 10,375.00 | 41,464 |
| 2025-03-10 | 2,050.00 | 2,100.00 | 2,050.00 | 2,065.00 | 10,325.00 | 42,358 |
| 2025-03-07 | 2,085.00 | 2,160.00 | 2,050.00 | 2,065.00 | 10,325.00 | 47,604 |
| 2025-03-06 | 2,105.00 | 2,135.00 | 2,085.00 | 2,105.00 | 10,525.00 | 45,040 |
| 2025-03-05 | 2,100.00 | 2,145.00 | 2,085.00 | 2,105.00 | 10,525.00 | 50,976 |
| 2025-03-04 | 2,210.00 | 2,215.00 | 2,090.00 | 2,105.00 | 10,525.00 | 98,461 |
| 2025-02-28 | 2,170.00 | 2,375.00 | 2,145.00 | 2,240.00 | 11,200.00 | 235,413 |
| 2025-02-27 | 2,250.00 | 2,275.00 | 2,175.00 | 2,180.00 | 10,900.00 | 67,405 |
| 2025-02-26 | 2,155.00 | 2,275.00 | 2,115.00 | 2,245.00 | 11,225.00 | 119,316 |
| 2025-02-25 | 2,290.00 | 2,310.00 | 2,150.00 | 2,175.00 | 10,875.00 | 203,099 |
| 2025-02-24 | 2,160.00 | 2,545.00 | 2,155.00 | 2,245.00 | 11,225.00 | 920,707 |
| 2025-02-21 | 2,060.00 | 2,075.00 | 2,035.00 | 2,045.00 | 10,225.00 | 56,046 |
| 2025-02-20 | 2,055.00 | 2,090.00 | 2,045.00 | 2,060.00 | 10,300.00 | 42,031 |
| 2025-02-19 | 2,060.00 | 2,080.00 | 2,045.00 | 2,070.00 | 10,350.00 | 42,521 |
| 2025-02-18 | 2,070.00 | 2,090.00 | 2,040.00 | 2,060.00 | 10,300.00 | 41,811 |
| 2025-02-17 | 2,080.00 | 2,085.00 | 2,045.00 | 2,070.00 | 10,350.00 | 39,154 |
| 2025-02-14 | 2,040.00 | 2,090.00 | 2,025.00 | 2,060.00 | 10,300.00 | 37,535 |
| 2025-02-13 | 2,160.00 | 2,160.00 | 2,035.00 | 2,050.00 | 10,250.00 | 90,900 |
| 2025-02-12 | 2,110.00 | 2,125.00 | 2,060.00 | 2,070.00 | 10,350.00 | 41,278 |
| 2025-02-11 | 2,160.00 | 2,165.00 | 2,095.00 | 2,110.00 | 10,550.00 | 44,600 |
| 2025-02-10 | 2,110.00 | 2,145.00 | 2,070.00 | 2,120.00 | 10,600.00 | 30,720 |
| 2025-02-07 | 2,085.00 | 2,115.00 | 2,080.00 | 2,110.00 | 10,550.00 | 33,943 |
| 2025-02-06 | 2,135.00 | 2,140.00 | 2,080.00 | 2,095.00 | 10,475.00 | 40,822 |
| 2025-02-05 | 2,145.00 | 2,165.00 | 2,120.00 | 2,125.00 | 10,625.00 | 35,686 |
| 2025-02-04 | 2,085.00 | 2,170.00 | 2,085.00 | 2,145.00 | 10,725.00 | 35,883 |
| 2025-02-03 | 2,065.00 | 2,125.00 | 2,035.00 | 2,090.00 | 10,450.00 | 59,836 |
| 2025-01-31 | 2,230.00 | 2,240.00 | 2,120.00 | 2,135.00 | 10,675.00 | 50,799 |
| 2025-01-24 | 2,195.00 | 2,220.00 | 2,175.00 | 2,190.00 | 10,950.00 | 41,779 |
| 2025-01-23 | 2,250.00 | 2,260.00 | 2,190.00 | 2,195.00 | 10,975.00 | 47,418 |
| 2025-01-22 | 2,265.00 | 2,300.00 | 2,260.00 | 2,260.00 | 11,300.00 | 34,454 |
| 2025-01-21 | 2,300.00 | 2,325.00 | 2,260.00 | 2,280.00 | 11,400.00 | 37,554 |
| 2025-01-20 | 2,400.00 | 2,400.00 | 2,265.00 | 2,300.00 | 11,500.00 | 95,708 |
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.