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
2023-07-313,800.004,020.003,690.003,900.003,900.0060,204
2023-07-283,670.003,945.003,630.003,790.003,790.0042,257
2023-07-273,550.003,745.003,540.003,670.003,670.0047,489
2023-07-263,690.003,780.003,360.003,540.003,540.00113,265
2023-07-253,850.003,910.003,720.003,720.003,720.0087,496
2023-07-243,995.004,085.003,880.003,880.003,880.0094,624
2023-07-214,030.004,085.003,990.003,990.003,990.0048,130
2023-07-203,965.004,100.003,965.004,000.004,000.0032,216
2023-07-193,990.004,150.003,960.003,965.003,965.0081,176
2023-07-184,145.004,145.003,980.003,980.003,980.0089,049
2023-07-174,240.004,240.004,020.004,085.004,085.0047,704
2023-07-144,240.004,240.004,105.004,155.004,155.0027,829
2023-07-134,190.004,350.004,190.004,235.004,235.0025,964
2023-07-124,210.004,255.004,170.004,225.004,225.0017,211
2023-07-114,145.004,310.004,135.004,210.004,210.0041,457
2023-07-104,330.004,330.004,015.004,145.004,145.0060,877
2023-07-074,385.004,385.004,100.004,230.004,230.0031,193
2023-07-064,475.004,475.004,225.004,235.004,235.0091,866
2023-07-054,565.004,565.004,400.004,400.004,400.0047,255
2023-07-044,525.004,525.004,415.004,465.004,465.0040,376
2023-07-034,510.004,575.004,470.004,540.004,540.0021,531
2023-06-304,475.004,525.004,415.004,510.004,510.0021,244
2023-06-294,470.004,495.004,420.004,475.004,475.0040,157
2023-06-284,590.004,620.004,465.004,470.004,470.0047,964
2023-06-274,645.004,660.004,520.004,575.004,575.0035,056
2023-06-264,485.004,645.004,400.004,645.004,645.0042,953
2023-06-234,550.004,585.004,450.004,485.004,485.0066,644
2023-06-224,670.004,675.004,550.004,550.004,550.0057,621
2023-06-214,630.004,685.004,555.004,680.004,680.0050,377
2023-06-204,575.004,630.004,565.004,600.004,600.0043,455
2023-06-194,760.004,760.004,580.004,630.004,630.0067,443
2023-06-164,670.004,780.004,655.004,710.004,710.0069,812
2023-06-154,710.004,770.004,630.004,665.004,665.0094,902
2023-06-144,850.004,950.004,700.004,705.004,705.00196,077
2023-06-134,750.004,865.004,725.004,775.004,775.0079,991
2023-06-124,855.004,855.004,725.004,735.004,735.00109,400
2023-06-094,725.004,875.004,650.004,865.004,865.00132,163
2023-06-084,925.004,925.004,685.004,725.004,725.00190,320
2023-06-074,850.004,955.004,825.004,895.004,895.00179,368
2023-06-055,070.005,090.004,820.004,825.004,825.00291,402
2023-06-025,210.005,350.005,020.005,020.005,020.001,037,368
2023-06-016,150.006,150.005,040.005,050.005,050.003,973,203
2023-05-314,390.005,620.004,385.005,620.005,620.001,886,496
2023-05-304,230.004,370.004,185.004,325.004,325.0067,818
2023-05-264,370.004,370.004,235.004,250.004,250.0019,799
2023-05-254,410.004,410.004,220.004,270.004,270.0046,859
2023-05-244,330.004,410.004,300.004,315.004,315.0032,732
2023-05-234,340.004,375.004,290.004,340.004,340.0012,687
2023-05-224,335.004,385.004,300.004,325.004,325.0025,380
2023-05-194,390.004,400.004,300.004,375.004,375.0023,528
2023-05-184,310.004,340.004,220.004,300.004,300.0035,362
2023-05-174,185.004,300.004,120.004,215.004,215.0030,795
2023-05-164,460.004,460.004,170.004,175.004,175.0076,007
2023-05-154,400.004,480.004,245.004,275.004,275.0082,421
2023-05-124,555.004,555.004,410.004,430.004,430.0022,331
2023-05-114,485.004,565.004,380.004,495.004,495.0030,726
2023-05-104,455.004,510.004,425.004,460.004,460.0028,916
2023-05-094,690.004,690.004,455.004,470.004,470.0040,015
2023-05-084,575.004,740.004,500.004,520.004,520.0098,394
2023-05-044,485.004,520.004,375.004,520.004,520.0068,515
← NewerPage 14 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.