GeneOne Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 2,345.00 | 2,360.00 | 2,280.00 | 2,290.00 | 11,450.00 | 57,100 |
| 2024-10-21 | 2,485.00 | 2,485.00 | 2,345.00 | 2,375.00 | 11,875.00 | 72,294 |
| 2024-10-18 | 2,390.00 | 2,505.00 | 2,345.00 | 2,485.00 | 12,425.00 | 154,688 |
| 2024-10-17 | 2,440.00 | 2,440.00 | 2,315.00 | 2,345.00 | 11,725.00 | 75,458 |
| 2024-10-16 | 2,270.00 | 2,485.00 | 2,260.00 | 2,420.00 | 12,100.00 | 151,732 |
| 2024-10-15 | 2,320.00 | 2,340.00 | 2,260.00 | 2,290.00 | 11,450.00 | 56,054 |
| 2024-10-14 | 2,385.00 | 2,420.00 | 2,300.00 | 2,320.00 | 11,600.00 | 67,850 |
| 2024-10-11 | 2,340.00 | 2,395.00 | 2,340.00 | 2,385.00 | 11,925.00 | 44,335 |
| 2024-10-10 | 2,405.00 | 2,440.00 | 2,350.00 | 2,370.00 | 11,850.00 | 37,837 |
| 2024-10-08 | 2,375.00 | 2,455.00 | 2,375.00 | 2,405.00 | 12,025.00 | 38,839 |
| 2024-10-07 | 2,400.00 | 2,410.00 | 2,325.00 | 2,395.00 | 11,975.00 | 47,629 |
| 2024-10-04 | 2,495.00 | 2,495.00 | 2,400.00 | 2,400.00 | 12,000.00 | 55,861 |
| 2024-10-02 | 2,590.00 | 2,590.00 | 2,440.00 | 2,460.00 | 12,300.00 | 104,767 |
| 2024-09-30 | 2,505.00 | 2,650.00 | 2,505.00 | 2,615.00 | 13,075.00 | 140,633 |
| 2024-09-27 | 2,520.00 | 2,530.00 | 2,465.00 | 2,500.00 | 12,500.00 | 56,755 |
| 2024-09-26 | 2,440.00 | 2,550.00 | 2,440.00 | 2,520.00 | 12,600.00 | 82,984 |
| 2024-09-25 | 2,445.00 | 2,490.00 | 2,410.00 | 2,440.00 | 12,200.00 | 57,880 |
| 2024-09-24 | 2,500.00 | 2,500.00 | 2,380.00 | 2,450.00 | 12,250.00 | 51,793 |
| 2024-09-23 | 2,480.00 | 2,600.00 | 2,360.00 | 2,450.00 | 12,250.00 | 140,084 |
| 2024-09-20 | 2,465.00 | 2,480.00 | 2,390.00 | 2,480.00 | 12,400.00 | 108,379 |
| 2024-09-19 | 2,595.00 | 2,625.00 | 2,350.00 | 2,415.00 | 12,075.00 | 160,272 |
| 2024-09-13 | 2,515.00 | 2,600.00 | 2,515.00 | 2,595.00 | 12,975.00 | 71,198 |
| 2024-09-12 | 2,505.00 | 2,585.00 | 2,505.00 | 2,535.00 | 12,675.00 | 98,364 |
| 2024-09-11 | 2,435.00 | 2,640.00 | 2,435.00 | 2,505.00 | 12,525.00 | 86,173 |
| 2024-09-10 | 2,530.00 | 2,640.00 | 2,450.00 | 2,470.00 | 12,350.00 | 54,873 |
| 2024-09-09 | 2,435.00 | 2,575.00 | 2,360.00 | 2,560.00 | 12,800.00 | 109,995 |
| 2024-09-06 | 2,640.00 | 2,640.00 | 2,480.00 | 2,510.00 | 12,550.00 | 67,958 |
| 2024-09-05 | 2,655.00 | 2,700.00 | 2,530.00 | 2,585.00 | 12,925.00 | 72,954 |
| 2024-09-04 | 2,605.00 | 2,705.00 | 2,600.00 | 2,655.00 | 13,275.00 | 82,240 |
| 2024-09-03 | 2,665.00 | 2,775.00 | 2,640.00 | 2,710.00 | 13,550.00 | 96,579 |
| 2024-09-02 | 2,755.00 | 2,765.00 | 2,600.00 | 2,640.00 | 13,200.00 | 142,983 |
| 2024-08-30 | 2,810.00 | 2,815.00 | 2,710.00 | 2,755.00 | 13,775.00 | 95,966 |
| 2024-08-29 | 2,830.00 | 2,870.00 | 2,720.00 | 2,730.00 | 13,650.00 | 203,001 |
| 2024-08-28 | 3,100.00 | 3,105.00 | 2,840.00 | 2,900.00 | 14,500.00 | 256,824 |
| 2024-08-27 | 3,050.00 | 3,265.00 | 3,010.00 | 3,040.00 | 15,200.00 | 228,465 |
| 2024-08-26 | 3,155.00 | 3,265.00 | 3,010.00 | 3,070.00 | 15,350.00 | 221,345 |
| 2024-08-23 | 3,445.00 | 3,535.00 | 3,200.00 | 3,205.00 | 16,025.00 | 310,469 |
| 2024-08-22 | 3,700.00 | 3,700.00 | 3,390.00 | 3,535.00 | 17,675.00 | 348,938 |
| 2024-08-21 | 4,000.00 | 4,015.00 | 3,710.00 | 3,735.00 | 18,675.00 | 357,322 |
| 2024-08-20 | 4,160.00 | 4,255.00 | 3,940.00 | 3,965.00 | 19,825.00 | 536,345 |
| 2024-08-19 | 4,115.00 | 4,450.00 | 4,060.00 | 4,105.00 | 20,525.00 | 1,161,051 |
| 2024-08-16 | 3,920.00 | 4,225.00 | 3,755.00 | 4,080.00 | 20,400.00 | 978,644 |
| 2024-08-14 | 3,870.00 | 3,930.00 | 3,580.00 | 3,845.00 | 19,225.00 | 695,051 |
| 2024-08-13 | 4,215.00 | 4,220.00 | 3,635.00 | 3,730.00 | 18,650.00 | 754,257 |
| 2024-08-12 | 4,215.00 | 4,545.00 | 4,075.00 | 4,215.00 | 21,075.00 | 1,199,548 |
| 2024-08-09 | 4,315.00 | 4,735.00 | 4,020.00 | 4,210.00 | 21,050.00 | 3,343,296 |
| 2024-08-08 | 3,225.00 | 3,935.00 | 3,145.00 | 3,845.00 | 19,225.00 | 3,040,416 |
| 2024-08-07 | 3,295.00 | 3,395.00 | 3,100.00 | 3,255.00 | 16,275.00 | 732,504 |
| 2024-08-06 | 2,920.00 | 3,160.00 | 2,880.00 | 3,095.00 | 15,475.00 | 428,911 |
| 2024-08-05 | 3,270.00 | 3,440.00 | 2,595.00 | 2,880.00 | 14,400.00 | 824,420 |
| 2024-08-02 | 3,205.00 | 3,465.00 | 2,915.00 | 3,145.00 | 15,725.00 | 1,596,593 |
| 2024-08-01 | 3,160.00 | 3,390.00 | 3,120.00 | 3,120.00 | 15,600.00 | 1,021,807 |
| 2024-07-31 | 2,745.00 | 3,430.00 | 2,740.00 | 3,155.00 | 15,775.00 | 2,866,448 |
| 2024-07-30 | 2,260.00 | 2,855.00 | 2,260.00 | 2,730.00 | 13,650.00 | 2,424,862 |
| 2024-07-29 | 2,270.00 | 2,350.00 | 2,230.00 | 2,285.00 | 11,425.00 | 140,719 |
| 2024-07-26 | 2,105.00 | 2,440.00 | 2,090.00 | 2,295.00 | 11,475.00 | 644,059 |
| 2024-07-25 | 2,185.00 | 2,225.00 | 2,120.00 | 2,125.00 | 10,625.00 | 55,216 |
| 2024-07-24 | 2,180.00 | 2,220.00 | 2,130.00 | 2,205.00 | 11,025.00 | 72,356 |
| 2024-07-23 | 2,075.00 | 2,200.00 | 2,075.00 | 2,150.00 | 10,750.00 | 86,101 |
| 2024-07-22 | 2,065.00 | 2,230.00 | 2,060.00 | 2,075.00 | 10,375.00 | 110,002 |
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.