GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,485.00 | 4,520.00 | 4,375.00 | 4,520.00 | 4,520.00 | 68,515 |
| 2023-05-03 | 4,530.00 | 4,540.00 | 4,450.00 | 4,455.00 | 4,455.00 | 36,236 |
| 2023-05-02 | 4,420.00 | 4,695.00 | 4,420.00 | 4,520.00 | 4,520.00 | 21,706 |
| 2023-04-28 | 4,600.00 | 4,600.00 | 4,420.00 | 4,420.00 | 4,420.00 | 103,238 |
| 2023-04-27 | 4,550.00 | 4,610.00 | 4,440.00 | 4,600.00 | 4,600.00 | 58,549 |
| 2023-04-26 | 4,640.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | 86,201 |
| 2023-04-25 | 4,750.00 | 4,815.00 | 4,585.00 | 4,585.00 | 4,585.00 | 96,922 |
| 2023-04-24 | 5,030.00 | 5,030.00 | 4,750.00 | 4,750.00 | 4,750.00 | 113,112 |
| 2023-04-21 | 4,875.00 | 5,020.00 | 4,775.00 | 4,925.00 | 4,925.00 | 124,345 |
| 2023-04-20 | 5,020.00 | 5,050.00 | 4,900.00 | 4,925.00 | 4,925.00 | 95,394 |
| 2023-04-19 | 5,150.00 | 5,200.00 | 4,925.00 | 5,020.00 | 5,020.00 | 128,584 |
| 2023-04-18 | 5,210.00 | 5,220.00 | 4,960.00 | 5,180.00 | 5,180.00 | 180,277 |
| 2023-04-17 | 5,330.00 | 5,330.00 | 5,100.00 | 5,210.00 | 5,210.00 | 152,077 |
| 2023-04-14 | 5,400.00 | 5,540.00 | 5,330.00 | 5,330.00 | 5,330.00 | 131,192 |
| 2023-04-13 | 5,490.00 | 5,510.00 | 5,300.00 | 5,450.00 | 5,450.00 | 121,407 |
| 2023-04-12 | 4,930.00 | 5,600.00 | 4,930.00 | 5,450.00 | 5,450.00 | 633,679 |
| 2023-04-11 | 5,060.00 | 5,060.00 | 4,850.00 | 4,975.00 | 4,975.00 | 163,274 |
| 2023-04-10 | 5,210.00 | 5,290.00 | 4,910.00 | 5,030.00 | 5,030.00 | 368,467 |
| 2023-04-07 | 4,745.00 | 5,800.00 | 4,610.00 | 5,350.00 | 5,350.00 | 3,186,471 |
| 2023-04-06 | 5,020.00 | 5,050.00 | 4,705.00 | 4,745.00 | 4,745.00 | 130,628 |
| 2023-04-05 | 4,790.00 | 5,200.00 | 4,605.00 | 4,970.00 | 4,970.00 | 383,812 |
| 2023-04-04 | 4,500.00 | 4,705.00 | 4,350.00 | 4,585.00 | 4,585.00 | 86,030 |
| 2023-04-03 | 4,630.00 | 4,765.00 | 4,515.00 | 4,545.00 | 4,545.00 | 41,792 |
| 2023-03-31 | 4,745.00 | 4,775.00 | 4,620.00 | 4,630.00 | 4,630.00 | 41,594 |
| 2023-03-30 | 4,545.00 | 4,775.00 | 4,540.00 | 4,745.00 | 4,745.00 | 27,556 |
| 2023-03-29 | 4,690.00 | 4,765.00 | 4,645.00 | 4,680.00 | 4,680.00 | 35,398 |
| 2023-03-28 | 4,410.00 | 4,745.00 | 4,340.00 | 4,695.00 | 4,695.00 | 87,073 |
| 2023-03-27 | 4,385.00 | 4,440.00 | 4,260.00 | 4,395.00 | 4,395.00 | 36,206 |
| 2023-03-24 | 4,330.00 | 4,460.00 | 4,250.00 | 4,385.00 | 4,385.00 | 53,238 |
| 2023-03-23 | 4,455.00 | 4,505.00 | 4,200.00 | 4,310.00 | 4,310.00 | 126,791 |
| 2023-03-22 | 4,640.00 | 4,770.00 | 4,450.00 | 4,510.00 | 4,510.00 | 78,742 |
| 2023-03-21 | 4,800.00 | 4,885.00 | 4,660.00 | 4,660.00 | 4,660.00 | 48,120 |
| 2023-03-20 | 4,700.00 | 4,850.00 | 4,680.00 | 4,750.00 | 4,750.00 | 35,249 |
| 2023-03-17 | 4,645.00 | 4,740.00 | 4,375.00 | 4,680.00 | 4,680.00 | 72,296 |
| 2023-03-16 | 4,775.00 | 4,775.00 | 4,555.00 | 4,560.00 | 4,560.00 | 80,260 |
| 2023-03-15 | 4,745.00 | 4,865.00 | 4,700.00 | 4,790.00 | 4,790.00 | 64,794 |
| 2023-03-14 | 4,820.00 | 5,230.00 | 4,620.00 | 4,735.00 | 4,735.00 | 375,349 |
| 2023-03-13 | 4,940.00 | 4,975.00 | 4,815.00 | 4,820.00 | 4,820.00 | 91,972 |
| 2023-03-10 | 5,080.00 | 5,160.00 | 4,955.00 | 4,960.00 | 4,960.00 | 61,020 |
| 2023-03-09 | 5,280.00 | 5,460.00 | 5,080.00 | 5,150.00 | 5,150.00 | 90,090 |
| 2023-03-08 | 5,170.00 | 5,500.00 | 5,050.00 | 5,270.00 | 5,270.00 | 180,053 |
| 2023-03-07 | 4,990.00 | 5,230.00 | 4,940.00 | 5,170.00 | 5,170.00 | 123,431 |
| 2023-03-06 | 5,130.00 | 5,130.00 | 4,950.00 | 4,990.00 | 4,990.00 | 97,141 |
| 2023-03-03 | 5,190.00 | 5,210.00 | 5,030.00 | 5,140.00 | 5,140.00 | 36,343 |
| 2023-03-02 | 5,100.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,050.00 | 42,508 |
| 2023-02-28 | 5,110.00 | 5,200.00 | 5,050.00 | 5,060.00 | 5,060.00 | 43,104 |
| 2023-02-27 | 5,130.00 | 5,230.00 | 5,040.00 | 5,100.00 | 5,100.00 | 37,023 |
| 2023-02-24 | 5,350.00 | 5,350.00 | 5,080.00 | 5,120.00 | 5,120.00 | 59,847 |
| 2023-02-23 | 5,270.00 | 5,330.00 | 5,150.00 | 5,170.00 | 5,170.00 | 72,698 |
| 2023-02-22 | 5,440.00 | 5,440.00 | 5,230.00 | 5,260.00 | 5,260.00 | 86,057 |
| 2023-02-21 | 5,420.00 | 5,550.00 | 5,390.00 | 5,420.00 | 5,420.00 | 35,471 |
| 2023-02-20 | 5,380.00 | 5,550.00 | 5,350.00 | 5,460.00 | 5,460.00 | 58,164 |
| 2023-02-17 | 5,360.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 37,780 |
| 2023-02-16 | 5,300.00 | 5,450.00 | 5,270.00 | 5,380.00 | 5,380.00 | 39,957 |
| 2023-02-15 | 5,330.00 | 5,410.00 | 5,240.00 | 5,290.00 | 5,290.00 | 30,752 |
| 2023-02-14 | 5,320.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 33,001 |
| 2023-02-13 | 5,270.00 | 5,420.00 | 5,270.00 | 5,320.00 | 5,320.00 | 31,517 |
| 2023-02-10 | 5,350.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 47,384 |
| 2023-02-09 | 5,360.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,330.00 | 35,246 |
| 2023-02-08 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 98,021 |
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.