GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,540.00 | 5,540.00 | 5,340.00 | 5,400.00 | 5,400.00 | 169,299 |
| 2023-02-06 | 5,730.00 | 5,730.00 | 5,500.00 | 5,550.00 | 5,550.00 | 104,602 |
| 2023-02-03 | 5,690.00 | 5,790.00 | 5,630.00 | 5,710.00 | 5,710.00 | 48,085 |
| 2023-02-02 | 5,610.00 | 5,750.00 | 5,580.00 | 5,690.00 | 5,690.00 | 117,312 |
| 2023-02-01 | 5,700.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 48,609 |
| 2023-01-31 | 5,600.00 | 5,900.00 | 5,530.00 | 5,600.00 | 5,600.00 | 68,964 |
| 2023-01-30 | 5,680.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,600.00 | 62,378 |
| 2023-01-27 | 5,820.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | 90,270 |
| 2023-01-26 | 5,820.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 99,812 |
| 2023-01-25 | 6,100.00 | 6,100.00 | 5,780.00 | 5,880.00 | 5,880.00 | 113,186 |
| 2023-01-20 | 6,160.00 | 6,160.00 | 5,890.00 | 6,020.00 | 6,020.00 | 63,125 |
| 2023-01-19 | 6,090.00 | 6,160.00 | 5,980.00 | 6,090.00 | 6,090.00 | 67,119 |
| 2023-01-18 | 6,170.00 | 6,220.00 | 6,020.00 | 6,030.00 | 6,030.00 | 52,443 |
| 2023-01-17 | 6,460.00 | 6,460.00 | 6,130.00 | 6,170.00 | 6,170.00 | 65,713 |
| 2023-01-16 | 6,650.00 | 6,690.00 | 6,300.00 | 6,460.00 | 6,460.00 | 130,721 |
| 2023-01-13 | 6,210.00 | 6,670.00 | 6,180.00 | 6,670.00 | 6,670.00 | 353,627 |
| 2023-01-12 | 6,190.00 | 6,280.00 | 6,120.00 | 6,180.00 | 6,180.00 | 40,651 |
| 2023-01-11 | 6,030.00 | 6,240.00 | 5,960.00 | 6,180.00 | 6,180.00 | 88,957 |
| 2023-01-10 | 5,780.00 | 6,070.00 | 5,740.00 | 6,030.00 | 6,030.00 | 241,924 |
| 2023-01-09 | 6,110.00 | 6,420.00 | 5,870.00 | 6,250.00 | 6,250.00 | 276,553 |
| 2023-01-06 | 6,190.00 | 6,600.00 | 6,030.00 | 6,180.00 | 6,180.00 | 319,550 |
| 2023-01-05 | 6,220.00 | 6,350.00 | 6,010.00 | 6,100.00 | 6,100.00 | 85,107 |
| 2023-01-04 | 5,890.00 | 6,300.00 | 5,830.00 | 6,280.00 | 6,280.00 | 195,155 |
| 2023-01-03 | 5,990.00 | 6,010.00 | 5,750.00 | 5,900.00 | 5,900.00 | 123,277 |
| 2023-01-02 | 5,570.00 | 6,100.00 | 5,510.00 | 6,010.00 | 6,010.00 | 404,937 |
| 2022-12-29 | 5,330.00 | 5,950.00 | 5,330.00 | 5,450.00 | 5,450.00 | 420,569 |
| 2022-12-28 | 5,220.00 | 5,460.00 | 5,160.00 | 5,330.00 | 5,330.00 | 29,059 |
| 2022-12-27 | 5,340.00 | 5,370.00 | 5,170.00 | 5,300.00 | 5,300.00 | 70,081 |
| 2022-12-26 | 5,210.00 | 5,400.00 | 5,060.00 | 5,200.00 | 5,200.00 | 39,827 |
| 2022-12-23 | 5,370.00 | 5,370.00 | 5,090.00 | 5,210.00 | 5,210.00 | 74,306 |
| 2022-12-22 | 5,420.00 | 5,490.00 | 5,300.00 | 5,380.00 | 5,380.00 | 22,392 |
| 2022-12-21 | 5,530.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | 22,811 |
| 2022-12-20 | 5,640.00 | 5,740.00 | 5,360.00 | 5,420.00 | 5,420.00 | 54,193 |
| 2022-12-19 | 5,770.00 | 5,860.00 | 5,560.00 | 5,560.00 | 5,560.00 | 43,656 |
| 2022-12-16 | 5,650.00 | 5,880.00 | 5,560.00 | 5,770.00 | 5,770.00 | 64,081 |
| 2022-12-15 | 5,810.00 | 5,900.00 | 5,650.00 | 5,720.00 | 5,720.00 | 24,524 |
| 2022-12-14 | 5,640.00 | 5,850.00 | 5,610.00 | 5,780.00 | 5,780.00 | 52,820 |
| 2022-12-13 | 5,890.00 | 5,960.00 | 5,520.00 | 5,640.00 | 5,640.00 | 129,366 |
| 2022-12-12 | 5,900.00 | 6,050.00 | 5,770.00 | 5,810.00 | 5,810.00 | 30,031 |
| 2022-12-09 | 5,930.00 | 6,020.00 | 5,750.00 | 5,830.00 | 5,830.00 | 42,758 |
| 2022-12-08 | 5,820.00 | 5,960.00 | 5,710.00 | 5,930.00 | 5,930.00 | 42,158 |
| 2022-12-07 | 5,860.00 | 5,910.00 | 5,740.00 | 5,820.00 | 5,820.00 | 32,634 |
| 2022-12-06 | 5,960.00 | 6,030.00 | 5,800.00 | 5,910.00 | 5,910.00 | 32,109 |
| 2022-12-05 | 6,000.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,940.00 | 24,208 |
| 2022-12-02 | 5,830.00 | 6,100.00 | 5,750.00 | 6,000.00 | 6,000.00 | 62,397 |
| 2022-12-01 | 5,900.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | 23,823 |
| 2022-11-30 | 5,810.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,810.00 | 18,569 |
| 2022-11-29 | 5,710.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | 22,044 |
| 2022-11-28 | 6,000.00 | 6,000.00 | 5,740.00 | 5,810.00 | 5,810.00 | 25,845 |
| 2022-11-25 | 5,950.00 | 5,990.00 | 5,830.00 | 5,910.00 | 5,910.00 | 14,663 |
| 2022-11-24 | 5,980.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,910.00 | 17,928 |
| 2022-11-23 | 5,950.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,860.00 | 27,522 |
| 2022-11-22 | 5,810.00 | 6,010.00 | 5,790.00 | 5,860.00 | 5,860.00 | 24,147 |
| 2022-11-21 | 6,020.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,840.00 | 38,097 |
| 2022-11-18 | 6,180.00 | 6,190.00 | 5,960.00 | 6,020.00 | 6,020.00 | 31,354 |
| 2022-11-17 | 6,100.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | 51,004 |
| 2022-11-16 | 6,080.00 | 6,430.00 | 5,910.00 | 6,140.00 | 6,140.00 | 204,585 |
| 2022-11-15 | 5,960.00 | 6,070.00 | 5,840.00 | 6,070.00 | 6,070.00 | 50,570 |
| 2022-11-14 | 5,670.00 | 6,050.00 | 5,670.00 | 5,930.00 | 5,930.00 | 90,351 |
| 2022-11-11 | 5,880.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,770.00 | 98,600 |
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.