Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 187420.KQ stock page

GenoFocus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,560.003,745.003,525.003,530.003,530.0034,759
2024-07-233,640.003,650.003,545.003,580.003,580.0019,271
2024-07-223,630.003,690.003,510.003,640.003,640.0013,920
2024-07-193,545.003,630.003,515.003,630.003,630.005,625
2024-07-183,710.003,710.003,510.003,580.003,580.0065,360
2024-07-173,565.003,680.003,565.003,635.003,635.0033,622
2024-07-163,695.003,720.003,605.003,605.003,605.0010,010
2024-07-153,640.003,715.003,635.003,690.003,690.0012,120
2024-07-123,635.003,700.003,580.003,640.003,640.0019,655
2024-07-113,615.003,655.003,515.003,630.003,630.0011,794
2024-07-103,580.003,650.003,550.003,620.003,620.0019,268
2024-07-093,560.003,645.003,560.003,610.003,610.005,548
2024-07-083,565.003,670.003,535.003,585.003,585.0042,437
2024-07-053,510.003,595.003,500.003,565.003,565.0046,430
2024-07-043,565.003,595.003,510.003,560.003,560.0048,242
2024-07-033,645.004,190.003,565.003,565.003,565.00587,445
2024-07-023,670.003,760.003,570.003,645.003,645.0027,138
2024-07-013,680.003,830.003,640.003,760.003,760.0040,472
2024-06-283,425.003,680.003,425.003,625.003,625.0061,730
2024-06-273,550.003,680.003,425.003,480.003,480.0055,027
2024-06-263,605.003,645.003,530.003,550.003,550.0039,840
2024-06-253,535.003,735.003,535.003,625.003,625.0030,253
2024-06-243,650.003,815.003,615.003,665.003,665.0025,400
2024-06-213,665.003,800.003,600.003,630.003,630.0041,044
2024-06-203,620.003,715.003,615.003,665.003,665.0032,596
2024-06-193,760.003,865.003,630.003,650.003,650.00155,949
2024-06-183,900.003,930.003,755.003,770.003,770.00106,141
2024-06-173,910.003,915.003,840.003,895.003,895.009,018
2024-06-143,920.003,960.003,765.003,910.003,910.0028,147
2024-06-133,905.003,990.003,890.003,930.003,930.0020,502
2024-06-123,900.003,950.003,860.003,920.003,920.0023,780
2024-06-113,990.004,000.003,885.003,890.003,890.0036,014
2024-06-104,005.004,025.003,940.003,990.003,990.0018,098
2024-06-074,115.004,115.004,000.004,005.004,005.0018,787
2024-06-054,000.004,095.003,950.004,005.004,005.0041,855
2024-06-044,085.004,095.003,985.004,020.004,020.0044,457
2024-06-033,960.004,130.003,865.004,085.004,085.0083,305
2024-05-313,850.004,270.003,795.003,960.003,960.00760,082
2024-05-303,720.003,820.003,700.003,790.003,790.0020,231
2024-05-293,880.003,880.003,700.003,720.003,720.0046,414
2024-05-283,885.003,885.003,800.003,830.003,830.0024,952
2024-05-273,870.003,940.003,735.003,885.003,885.0036,662
2024-05-243,915.003,945.003,860.003,870.003,870.0059,153
2024-05-233,980.004,010.003,890.003,940.003,940.0017,231
2024-05-223,880.004,000.003,880.003,910.003,910.0021,199
2024-05-213,970.004,030.003,885.003,905.003,905.0036,977
2024-05-204,025.004,030.003,940.003,970.003,970.0030,407
2024-05-174,170.004,170.003,970.004,025.004,025.00100,056
2024-05-164,200.004,200.004,065.004,070.004,070.0036,556
2024-05-144,145.004,255.004,065.004,155.004,155.0024,232
2024-05-134,130.004,185.004,045.004,075.004,075.0061,309
2024-05-104,200.004,315.004,075.004,130.004,130.0059,167
2024-05-094,260.004,300.004,210.004,225.004,225.0042,626
2024-05-084,220.004,285.004,170.004,260.004,260.0032,681
2024-05-074,205.004,335.004,120.004,220.004,220.0070,307
2024-05-034,165.004,240.004,040.004,205.004,205.0063,778
2024-05-024,155.004,245.004,090.004,165.004,165.0055,550
2024-04-304,240.004,250.004,150.004,220.004,220.0048,749
2024-04-294,065.004,205.004,045.004,195.004,195.0055,113
2024-04-264,025.004,135.003,990.004,065.004,065.0051,345
← NewerPage 10 of 21 · 1,226 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.