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
2025-01-172,340.002,450.002,300.002,400.0012,000.00125,250
2025-01-162,375.002,410.002,340.002,345.0011,725.0067,411
2025-01-152,455.002,465.002,340.002,365.0011,825.00132,654
2025-01-142,540.002,560.002,420.002,450.0012,250.00143,053
2025-01-132,670.002,790.002,515.002,515.0012,575.00170,377
2025-01-102,810.002,825.002,650.002,670.0013,350.00479,535
2025-01-092,790.003,040.002,725.002,805.0014,025.00794,036
2025-01-082,500.002,910.002,480.002,710.0013,550.001,185,374
2025-01-072,500.002,505.002,380.002,410.0012,050.00149,120
2025-01-062,240.002,615.002,225.002,490.0012,450.00576,266
2025-01-032,270.002,275.002,155.002,200.0011,000.0098,598
2025-01-022,115.002,205.002,070.002,200.0011,000.0049,454
2024-12-301,995.002,135.001,994.002,115.0010,575.0065,444
2024-12-271,990.002,020.001,979.001,993.009,965.0027,296
2024-12-262,025.002,055.001,995.001,997.009,985.0043,015
2024-12-242,060.002,060.002,015.002,025.0010,125.0021,900
2024-12-231,996.002,070.001,996.002,060.0010,300.0026,382
2024-12-202,010.002,030.001,987.001,995.009,975.0055,392
2024-12-192,120.002,120.002,020.002,030.0010,150.0047,526
2024-12-182,155.002,155.002,100.002,100.0010,500.0027,251
2024-12-172,165.002,185.002,105.002,105.0010,525.0042,126
2024-12-162,130.002,170.002,130.002,165.0010,825.0032,094
2024-12-132,100.002,165.002,100.002,145.0010,725.0033,159
2024-12-122,130.002,150.002,050.002,120.0010,600.0027,171
2024-12-112,060.002,130.002,040.002,115.0010,575.0030,104
2024-12-101,927.002,055.001,927.002,055.0010,275.0033,326
2024-12-092,005.002,015.001,835.001,938.009,690.0060,564
2024-12-062,075.002,085.001,980.002,030.0010,150.0061,174
2024-12-052,115.002,130.002,065.002,085.0010,425.0036,031
2024-12-042,130.002,145.002,075.002,110.0010,550.0060,540
2024-12-032,095.002,180.002,095.002,180.0010,900.0030,268
2024-12-022,150.002,185.002,075.002,115.0010,575.0047,428
2024-11-292,215.002,225.002,150.002,160.0010,800.0046,652
2024-11-282,195.002,300.002,195.002,225.0011,125.0060,293
2024-11-272,220.002,245.002,195.002,195.0010,975.0039,787
2024-11-262,195.002,225.002,170.002,205.0011,025.0038,442
2024-11-252,145.002,220.002,140.002,200.0011,000.0056,074
2024-11-222,185.002,215.002,145.002,145.0010,725.0040,223
2024-11-212,190.002,240.002,155.002,180.0010,900.0042,770
2024-11-202,190.002,250.002,150.002,190.0010,950.0038,826
2024-11-192,185.002,230.002,140.002,190.0010,950.0043,839
2024-11-182,125.002,200.002,100.002,185.0010,925.0061,332
2024-11-152,050.002,130.002,050.002,125.0010,625.0048,264
2024-11-142,085.002,160.002,070.002,105.0010,525.0044,865
2024-11-132,150.002,185.002,080.002,085.0010,425.0065,602
2024-11-122,240.002,240.002,125.002,180.0010,900.00103,878
2024-11-112,340.002,345.002,230.002,250.0011,250.0072,843
2024-11-082,315.002,380.002,315.002,345.0011,725.0040,481
2024-11-072,410.002,410.002,295.002,315.0011,575.0056,207
2024-11-062,400.002,430.002,340.002,370.0011,850.0059,672
2024-11-052,425.002,455.002,360.002,375.0011,875.0060,428
2024-11-042,405.002,445.002,365.002,425.0012,125.0071,636
2024-11-012,505.002,515.002,370.002,400.0012,000.00110,527
2024-10-312,530.002,530.002,410.002,500.0012,500.00142,966
2024-10-302,280.002,820.002,280.002,580.0012,900.001,289,822
2024-10-292,290.002,320.002,260.002,280.0011,400.0030,699
2024-10-282,300.002,300.002,250.002,285.0011,425.0026,603
2024-10-252,270.002,320.002,245.002,255.0011,275.0046,813
2024-10-242,280.002,400.002,215.002,290.0011,450.00101,274
2024-10-232,280.002,335.002,260.002,280.0011,400.0053,661
← NewerPage 8 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.