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
2024-01-264,020.004,050.003,745.003,880.003,880.0071,688
2024-01-253,800.004,095.003,800.004,015.004,015.00129,441
2024-01-243,895.003,895.003,720.003,790.003,790.0020,538
2024-01-233,740.003,880.003,675.003,820.003,820.0033,205
2024-01-223,945.003,945.003,695.003,740.003,740.0047,049
2024-01-193,730.003,895.003,640.003,830.003,830.0047,360
2024-01-183,820.003,830.003,675.003,730.003,730.0020,213
2024-01-173,905.003,915.003,690.003,690.003,690.0057,527
2024-01-164,095.004,095.003,900.003,900.003,900.0058,230
2024-01-154,085.004,185.003,990.004,020.004,020.0081,397
2024-01-124,060.004,090.003,970.003,975.003,975.0044,750
2024-01-114,050.004,150.004,030.004,060.004,060.0037,694
2024-01-104,055.004,095.003,980.004,050.004,050.0052,993
2024-01-094,235.004,285.004,030.004,055.004,055.00215,578
2024-01-084,380.004,735.004,200.004,235.004,235.00758,150
2024-01-054,205.004,225.004,030.004,180.004,180.00152,253
2024-01-044,215.004,350.004,090.004,115.004,115.00221,561
2024-01-034,080.004,165.004,000.004,125.004,125.0090,711
2024-01-023,905.004,155.003,905.004,085.004,085.00109,090
2023-12-283,940.003,940.003,805.003,905.003,905.0064,065
2023-12-274,050.004,075.003,845.003,865.003,865.00232,354
2023-12-263,675.003,960.003,615.003,900.003,900.00167,291
2023-12-223,850.003,860.003,650.003,710.003,710.00115,114
2023-12-213,830.003,890.003,670.003,820.003,820.00149,507
2023-12-203,695.003,960.003,640.003,830.003,830.00528,110
2023-12-193,300.003,750.003,265.003,595.003,595.00717,523
2023-12-183,150.003,265.003,120.003,265.003,265.0033,622
2023-12-153,170.003,260.003,130.003,165.003,165.0015,875
2023-12-143,175.003,200.003,140.003,170.003,170.0047,280
2023-12-133,180.003,280.003,105.003,195.003,195.009,984
2023-12-123,270.003,270.003,160.003,180.003,180.0012,957
2023-12-113,260.003,270.003,160.003,220.003,220.0024,641
2023-12-083,335.003,335.003,260.003,300.003,300.0022,571
2023-12-073,345.003,420.003,265.003,335.003,335.0036,036
2023-12-063,110.003,420.003,090.003,330.003,330.00143,352
2023-12-053,090.003,110.003,020.003,110.003,110.009,986
2023-12-043,085.003,095.003,015.003,090.003,090.0022,815
2023-12-013,145.003,145.003,045.003,095.003,095.0021,722
2023-11-303,150.003,150.003,025.003,130.003,130.0016,694
2023-11-293,145.003,160.003,080.003,120.003,120.0020,150
2023-11-283,150.003,200.003,100.003,150.003,150.0016,180
2023-11-273,205.003,225.003,150.003,150.003,150.0015,215
2023-11-243,365.003,365.003,205.003,205.003,205.0023,937
2023-11-233,250.003,305.003,205.003,295.003,295.0020,606
2023-11-223,320.003,335.003,230.003,250.003,250.0023,598
2023-11-213,230.003,350.003,205.003,325.003,325.0035,395
2023-11-203,160.003,235.003,070.003,235.003,235.0041,557
2023-11-173,320.003,325.003,120.003,160.003,160.0042,194
2023-11-163,365.003,400.003,250.003,320.003,320.0085,916
2023-11-153,510.003,570.003,275.003,310.003,310.00271,600
2023-11-143,005.003,850.002,910.003,435.003,435.00853,209
2023-11-133,035.003,095.002,950.003,030.003,030.0027,379
2023-11-103,075.003,095.002,950.003,060.003,060.0010,938
2023-11-093,100.003,100.002,980.003,075.003,075.0012,174
2023-11-083,050.003,100.003,010.003,075.003,075.0021,900
2023-11-073,000.003,080.002,960.003,050.003,050.0014,692
2023-11-063,000.003,080.002,895.003,050.003,050.0036,964
2023-11-032,895.002,995.002,875.002,885.002,885.0020,099
2023-11-022,840.002,960.002,830.002,890.002,890.0019,507
2023-11-012,800.002,995.002,800.002,840.002,840.0037,856
← NewerPage 12 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.