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
2023-10-312,975.003,005.002,860.002,860.002,860.0011,601
2023-10-303,085.003,085.002,930.002,965.002,965.0013,869
2023-10-272,960.003,130.002,945.003,005.003,005.0026,734
2023-10-262,950.003,020.002,950.002,960.002,960.0025,031
2023-10-253,110.003,185.003,035.003,035.003,035.009,389
2023-10-243,050.003,130.002,950.003,110.003,110.0011,400
2023-10-232,955.003,150.002,855.003,050.003,050.0020,242
2023-10-203,175.003,190.003,030.003,030.003,030.0034,020
2023-10-193,300.003,330.003,120.003,160.003,160.0056,017
2023-10-183,360.003,550.003,300.003,300.003,300.0070,976
2023-10-173,305.003,415.003,300.003,360.003,360.0025,292
2023-10-163,365.003,500.003,305.003,350.003,350.0050,712
2023-10-133,480.003,480.003,355.003,365.003,365.0071,953
2023-10-123,550.003,570.003,450.003,480.003,480.0038,258
2023-10-113,480.003,625.003,430.003,485.003,485.00115,660
2023-10-103,920.004,285.003,420.003,480.003,480.00940,203
2023-10-063,480.003,645.003,480.003,570.003,570.0056,680
2023-10-053,900.003,905.003,605.003,605.003,605.0087,678
2023-10-043,880.004,245.003,535.003,900.003,900.00222,633
2023-09-273,685.003,895.003,500.003,890.003,890.00101,604
2023-09-263,610.003,900.003,460.003,610.003,610.00212,005
2023-09-253,525.003,610.003,455.003,520.003,520.0061,653
2023-09-223,550.003,550.003,480.003,535.003,535.0048,971
2023-09-213,660.003,660.003,580.003,590.003,590.0042,878
2023-09-203,720.003,740.003,605.003,675.003,675.0045,837
2023-09-193,805.003,830.003,700.003,730.003,730.0042,379
2023-09-183,995.004,310.003,735.003,840.003,840.00297,325
2023-09-153,990.003,990.003,810.003,940.003,940.00151,515
2023-09-143,700.004,150.003,675.003,905.003,905.00455,578
2023-09-133,645.003,700.003,560.003,610.003,610.0067,977
2023-09-123,600.003,740.003,560.003,595.003,595.0070,894
2023-09-113,420.003,615.003,405.003,545.003,545.0058,451
2023-09-083,360.003,425.003,350.003,420.003,420.0024,603
2023-09-073,370.003,420.003,310.003,360.003,360.0036,522
2023-09-063,405.003,475.003,350.003,370.003,370.0041,289
2023-09-053,460.003,460.003,370.003,425.003,425.009,088
2023-09-043,440.003,470.003,390.003,415.003,415.0019,249
2023-09-013,530.003,530.003,400.003,400.003,400.0060,289
2023-08-313,565.003,615.003,460.003,530.003,530.0029,498
2023-08-303,555.003,605.003,545.003,565.003,565.0020,235
2023-08-293,570.003,610.003,510.003,555.003,555.0018,755
2023-08-283,515.003,680.003,500.003,570.003,570.0030,518
2023-08-253,485.003,530.003,420.003,520.003,520.0026,655
2023-08-243,455.003,500.003,370.003,430.003,430.0058,016
2023-08-233,560.003,575.003,440.003,455.003,455.0025,631
2023-08-223,605.003,645.003,540.003,540.003,540.0024,361
2023-08-213,505.003,735.003,505.003,640.003,640.0021,248
2023-08-183,600.003,690.003,600.003,630.003,630.0013,179
2023-08-173,780.003,780.003,620.003,665.003,665.0024,332
2023-08-163,945.003,945.003,780.003,780.003,780.0042,038
2023-08-144,010.004,010.003,875.003,970.003,970.0016,279
2023-08-113,960.004,000.003,950.003,965.003,965.009,172
2023-08-103,990.003,990.003,860.003,960.003,960.0015,986
2023-08-093,820.003,955.003,745.003,900.003,900.0025,843
2023-08-083,925.003,960.003,805.003,820.003,820.0032,164
2023-08-073,915.003,985.003,820.003,965.003,965.0024,114
2023-08-043,990.004,025.003,885.003,915.003,915.0021,388
2023-08-033,885.003,990.003,750.003,990.003,990.0048,343
2023-08-023,935.003,990.003,835.003,865.003,865.0029,576
2023-08-013,950.003,990.003,900.003,945.003,945.0026,710
← NewerPage 13 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.