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
2024-04-254,140.004,215.004,000.004,025.004,025.0075,149
2024-04-244,000.004,240.003,975.004,215.004,215.00198,488
2024-04-234,085.004,195.003,955.003,995.003,995.00431,985
2024-04-224,120.005,270.004,030.004,140.004,140.002,286,427
2024-04-193,835.004,165.003,835.004,140.004,140.00375,942
2024-04-183,720.003,935.003,720.003,835.003,835.0049,097
2024-04-173,700.003,830.003,640.003,800.003,800.0052,378
2024-04-163,860.003,860.003,590.003,650.003,650.0092,261
2024-04-153,785.003,905.003,760.003,860.003,860.0027,474
2024-04-123,850.003,950.003,800.003,900.003,900.0044,604
2024-04-113,850.003,910.003,800.003,900.003,900.0024,013
2024-04-093,975.004,050.003,880.003,900.003,900.0037,239
2024-04-083,885.004,085.003,880.003,975.003,975.0078,985
2024-04-053,980.004,020.003,810.003,890.003,890.0029,142
2024-04-043,910.004,065.003,880.003,985.003,985.0064,503
2024-04-033,830.003,920.003,795.003,910.003,910.0037,610
2024-04-024,000.004,015.003,800.003,890.003,890.0073,169
2024-04-014,040.004,040.003,970.004,015.004,015.0022,358
2024-03-293,940.004,115.003,925.004,040.004,040.00112,165
2024-03-284,170.004,260.003,900.003,945.003,945.00140,805
2024-03-274,315.004,345.004,130.004,205.004,205.0085,519
2024-03-264,420.004,465.004,280.004,300.004,300.00154,373
2024-03-254,395.004,690.004,280.004,400.004,400.00556,449
2024-03-224,200.004,300.004,110.004,280.004,280.0096,022
2024-03-214,210.004,295.004,180.004,200.004,200.0059,450
2024-03-204,230.004,340.004,170.004,290.004,290.0060,920
2024-03-194,250.004,280.004,100.004,230.004,230.0061,831
2024-03-184,115.004,250.004,090.004,250.004,250.0060,950
2024-03-154,060.004,200.004,000.004,165.004,165.0069,517
2024-03-144,090.004,120.003,990.004,085.004,085.0037,393
2024-03-134,085.004,125.003,970.004,090.004,090.00118,011
2024-03-124,010.004,130.003,975.004,085.004,085.00110,502
2024-03-114,125.004,125.003,935.004,050.004,050.00102,930
2024-03-084,100.004,110.003,985.004,030.004,030.0098,483
2024-03-073,940.004,280.003,845.003,995.003,995.00544,747
2024-03-063,955.004,035.003,910.003,950.003,950.0050,241
2024-03-053,870.004,035.003,870.003,950.003,950.0076,620
2024-03-043,825.003,965.003,805.003,940.003,940.0063,998
2024-02-293,800.003,850.003,790.003,825.003,825.0032,067
2024-02-283,810.003,850.003,790.003,810.003,810.0033,702
2024-02-273,845.003,845.003,750.003,810.003,810.0027,091
2024-02-263,850.003,865.003,740.003,780.003,780.0043,837
2024-02-233,750.003,875.003,705.003,850.003,850.0038,324
2024-02-223,820.003,900.003,740.003,740.003,740.0088,288
2024-02-213,965.003,975.003,815.003,850.003,850.00101,466
2024-02-203,950.004,000.003,910.003,965.003,965.0055,767
2024-02-194,075.004,075.003,955.003,960.003,960.00117,998
2024-02-164,215.004,250.004,010.004,025.004,025.00262,980
2024-02-154,015.004,275.003,930.004,215.004,215.00920,998
2024-02-143,950.003,950.003,805.003,930.003,930.00104,915
2024-02-133,800.004,300.003,700.003,970.003,970.00472,789
2024-02-083,815.003,920.003,720.003,800.003,800.0071,226
2024-02-073,910.004,095.003,805.003,815.003,815.0083,220
2024-02-063,960.003,960.003,800.003,910.003,910.0022,761
2024-02-053,900.003,975.003,795.003,960.003,960.0039,439
2024-02-023,765.003,975.003,765.003,890.003,890.0030,582
2024-02-013,810.003,860.003,765.003,800.003,800.0030,244
2024-01-313,870.003,920.003,755.003,810.003,810.0020,430
2024-01-303,950.003,950.003,770.003,915.003,915.0036,958
2024-01-293,880.004,000.003,835.003,950.003,950.0031,429
← NewerPage 11 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.