GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,160.00 | 2,680.00 | 2,125.00 | 2,500.00 | 2,500.00 | 1,972,174 |
| 2026-10-15 | 2,160.00 | 2,175.00 | 2,035.00 | 2,130.00 | 2,130.00 | 224,130 |
| 2026-10-14 | 2,220.00 | 2,265.00 | 2,095.00 | 2,220.00 | 2,220.00 | 228,998 |
| 2026-10-13 | 2,200.00 | 2,380.00 | 2,185.00 | 2,250.00 | 2,250.00 | 636,717 |
| 2026-10-12 | 2,530.00 | 2,595.00 | 2,240.00 | 2,270.00 | 2,270.00 | 851,745 |
| 2026-10-08 | 2,175.00 | 2,780.00 | 2,155.00 | 2,610.00 | 2,610.00 | 4,664,174 |
| 2026-10-07 | 2,090.00 | 2,225.00 | 2,035.00 | 2,175.00 | 2,175.00 | 530,404 |
| 2026-10-06 | 1,924.00 | 2,390.00 | 1,917.00 | 2,125.00 | 2,125.00 | 1,807,826 |
| 2026-10-02 | 1,963.00 | 1,985.00 | 1,895.00 | 1,910.00 | 1,910.00 | 141,647 |
| 2026-10-01 | 1,997.00 | 1,997.00 | 1,925.00 | 1,969.00 | 1,969.00 | 81,605 |
| 2026-09-30 | 1,998.00 | 2,095.00 | 1,860.00 | 1,996.00 | 1,996.00 | 324,531 |
| 2026-09-29 | 2,325.00 | 2,500.00 | 2,000.00 | 2,035.00 | 2,035.00 | 2,551,910 |
| 2026-09-28 | 2,280.00 | 2,320.00 | 2,210.00 | 2,320.00 | 2,320.00 | 1,302,165 |
| 2026-09-23 | 1,801.00 | 1,809.00 | 1,721.00 | 1,787.00 | 1,787.00 | 185,443 |
| 2026-09-22 | 1,883.00 | 1,883.00 | 1,761.00 | 1,800.00 | 1,800.00 | 156,764 |
| 2026-09-21 | 1,750.00 | 1,840.00 | 1,674.00 | 1,810.00 | 1,810.00 | 457,980 |
| 2026-09-18 | 1,780.00 | 1,867.00 | 1,730.00 | 1,733.00 | 1,733.00 | 76,449 |
| 2026-09-17 | 1,900.00 | 1,900.00 | 1,757.00 | 1,780.00 | 1,780.00 | 34,990 |
| 2026-09-16 | 1,785.00 | 1,819.00 | 1,770.00 | 1,819.00 | 1,819.00 | 42,202 |
| 2026-09-15 | 1,759.00 | 1,793.00 | 1,738.00 | 1,793.00 | 1,793.00 | 63,254 |
| 2026-09-14 | 1,712.00 | 1,806.00 | 1,712.00 | 1,760.00 | 1,760.00 | 72,902 |
| 2026-09-11 | 1,834.00 | 1,834.00 | 1,791.00 | 1,807.00 | 1,807.00 | 48,472 |
| 2026-09-10 | 1,800.00 | 1,838.00 | 1,781.00 | 1,834.00 | 1,834.00 | 105,666 |
| 2026-09-09 | 1,958.00 | 1,958.00 | 1,770.00 | 1,823.00 | 1,823.00 | 93,942 |
| 2026-09-08 | 1,961.00 | 1,968.00 | 1,832.00 | 1,834.00 | 1,834.00 | 84,523 |
| 2026-09-07 | 1,969.00 | 1,985.00 | 1,920.00 | 1,959.00 | 1,959.00 | 122,784 |
| 2026-09-04 | 1,934.00 | 1,978.00 | 1,906.00 | 1,969.00 | 1,969.00 | 101,203 |
| 2026-09-03 | 1,976.00 | 1,976.00 | 1,909.00 | 1,934.00 | 1,934.00 | 79,733 |
| 2026-09-02 | 1,839.00 | 1,925.00 | 1,839.00 | 1,921.00 | 1,921.00 | 107,568 |
| 2026-09-01 | 2,020.00 | 2,095.00 | 1,882.00 | 1,915.00 | 1,915.00 | 225,451 |
| 2026-08-31 | 1,916.00 | 1,952.00 | 1,852.00 | 1,922.00 | 1,922.00 | 123,306 |
| 2026-08-28 | 1,835.00 | 1,923.00 | 1,835.00 | 1,917.00 | 1,917.00 | 108,291 |
| 2026-08-27 | 1,861.00 | 1,889.00 | 1,836.00 | 1,850.00 | 1,850.00 | 106,032 |
| 2026-08-26 | 1,911.00 | 1,911.00 | 1,851.00 | 1,861.00 | 1,861.00 | 152,581 |
| 2026-08-25 | 1,885.00 | 1,911.00 | 1,822.00 | 1,911.00 | 1,911.00 | 97,286 |
| 2026-08-24 | 1,876.00 | 1,974.00 | 1,844.00 | 1,886.00 | 1,886.00 | 153,911 |
| 2026-08-21 | 1,918.00 | 1,918.00 | 1,848.00 | 1,876.00 | 1,876.00 | 138,924 |
| 2026-08-20 | 1,990.00 | 1,990.00 | 1,839.00 | 1,920.00 | 1,920.00 | 262,300 |
| 2026-08-19 | 1,950.00 | 1,957.00 | 1,870.00 | 1,900.00 | 1,900.00 | 258,740 |
| 2026-08-18 | 2,100.00 | 2,100.00 | 1,950.00 | 1,950.00 | 1,950.00 | 187,846 |
| 2026-08-14 | 1,941.00 | 2,045.00 | 1,941.00 | 2,000.00 | 2,000.00 | 201,564 |
| 2026-08-13 | 2,005.00 | 2,015.00 | 1,916.00 | 1,960.00 | 1,960.00 | 112,573 |
| 2026-08-12 | 2,025.00 | 2,025.00 | 1,898.00 | 2,005.00 | 2,005.00 | 111,961 |
| 2026-08-11 | 1,770.00 | 2,135.00 | 1,701.00 | 1,988.00 | 1,988.00 | 762,695 |
| 2026-08-10 | 1,667.00 | 1,779.00 | 1,667.00 | 1,770.00 | 1,770.00 | 100,610 |
| 2026-08-07 | 1,650.00 | 1,694.00 | 1,631.00 | 1,667.00 | 1,667.00 | 94,787 |
| 2026-08-06 | 1,648.00 | 1,700.00 | 1,589.00 | 1,650.00 | 1,650.00 | 219,608 |
| 2026-08-05 | 1,600.00 | 1,670.00 | 1,599.00 | 1,607.00 | 1,607.00 | 122,695 |
| 2026-08-04 | 1,470.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,600.00 | 159,450 |
| 2026-08-03 | 1,475.00 | 1,512.00 | 1,406.00 | 1,470.00 | 1,470.00 | 188,733 |
| 2026-07-31 | 1,383.00 | 1,444.00 | 1,350.00 | 1,439.00 | 1,439.00 | 167,382 |
| 2026-07-30 | 1,423.00 | 1,497.00 | 1,368.00 | 1,373.00 | 1,373.00 | 215,530 |
| 2026-07-29 | 1,521.00 | 1,521.00 | 1,392.00 | 1,423.00 | 1,423.00 | 277,089 |
| 2026-07-28 | 1,612.00 | 1,639.00 | 1,510.00 | 1,520.00 | 1,520.00 | 113,371 |
| 2026-07-27 | 1,685.00 | 1,785.00 | 1,510.00 | 1,612.00 | 1,612.00 | 240,692 |
| 2026-07-24 | 1,852.00 | 2,035.00 | 1,630.00 | 1,685.00 | 1,685.00 | 754,274 |
| 2026-07-23 | 1,680.00 | 1,680.00 | 1,562.00 | 1,657.00 | 1,657.00 | 147,647 |
| 2026-07-22 | 1,550.00 | 1,602.00 | 1,510.00 | 1,550.00 | 1,550.00 | 217,027 |
| 2026-07-21 | 1,679.00 | 1,788.00 | 1,501.00 | 1,570.00 | 1,570.00 | 297,843 |
| 2026-07-20 | 1,622.00 | 1,652.00 | 1,503.00 | 1,642.00 | 1,642.00 | 135,949 |
Page 1 of 21 · 1,225 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.