GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,850.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,770.00 | 78,277 |
| 2022-11-09 | 6,020.00 | 6,100.00 | 5,850.00 | 5,930.00 | 5,930.00 | 79,402 |
| 2022-11-08 | 5,920.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 59,149 |
| 2022-11-07 | 5,910.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,910.00 | 27,384 |
| 2022-11-04 | 6,030.00 | 6,030.00 | 5,720.00 | 5,900.00 | 5,900.00 | 113,478 |
| 2022-11-03 | 6,000.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | 53,099 |
| 2022-11-02 | 6,200.00 | 6,250.00 | 6,040.00 | 6,120.00 | 6,120.00 | 62,256 |
| 2022-11-01 | 6,340.00 | 6,430.00 | 6,180.00 | 6,200.00 | 6,200.00 | 60,875 |
| 2022-10-31 | 6,400.00 | 6,430.00 | 6,270.00 | 6,340.00 | 6,340.00 | 29,169 |
| 2022-10-28 | 6,420.00 | 6,420.00 | 6,210.00 | 6,390.00 | 6,390.00 | 25,572 |
| 2022-10-27 | 6,250.00 | 6,520.00 | 6,120.00 | 6,400.00 | 6,400.00 | 110,140 |
| 2022-10-26 | 6,420.00 | 6,420.00 | 6,060.00 | 6,260.00 | 6,260.00 | 74,048 |
| 2022-10-25 | 6,430.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 37,647 |
| 2022-10-24 | 6,600.00 | 6,600.00 | 6,200.00 | 6,380.00 | 6,380.00 | 63,226 |
| 2022-10-21 | 6,680.00 | 6,750.00 | 6,350.00 | 6,400.00 | 6,400.00 | 57,589 |
| 2022-10-20 | 6,890.00 | 6,890.00 | 6,400.00 | 6,680.00 | 6,680.00 | 69,776 |
| 2022-10-19 | 6,800.00 | 7,050.00 | 6,670.00 | 6,730.00 | 6,730.00 | 129,565 |
| 2022-10-18 | 6,700.00 | 6,770.00 | 6,450.00 | 6,670.00 | 6,670.00 | 87,808 |
| 2022-10-17 | 6,470.00 | 6,690.00 | 6,340.00 | 6,640.00 | 6,640.00 | 41,279 |
| 2022-10-14 | 6,440.00 | 6,550.00 | 6,300.00 | 6,540.00 | 6,540.00 | 90,491 |
| 2022-10-13 | 6,170.00 | 6,430.00 | 5,920.00 | 6,360.00 | 6,360.00 | 111,995 |
| 2022-10-12 | 6,440.00 | 6,460.00 | 5,950.00 | 6,170.00 | 6,170.00 | 169,969 |
| 2022-10-11 | 7,060.00 | 7,060.00 | 6,360.00 | 6,470.00 | 6,470.00 | 320,688 |
| 2022-10-07 | 7,160.00 | 7,540.00 | 7,160.00 | 7,450.00 | 7,450.00 | 250,831 |
| 2022-10-06 | 7,090.00 | 7,440.00 | 7,090.00 | 7,340.00 | 7,340.00 | 136,772 |
| 2022-10-05 | 7,240.00 | 7,400.00 | 7,060.00 | 7,080.00 | 7,080.00 | 74,944 |
| 2022-10-04 | 7,290.00 | 7,310.00 | 7,070.00 | 7,230.00 | 7,230.00 | 102,106 |
| 2022-09-30 | 6,800.00 | 7,250.00 | 6,630.00 | 7,250.00 | 7,250.00 | 171,252 |
| 2022-09-29 | 6,960.00 | 7,360.00 | 6,880.00 | 6,900.00 | 6,900.00 | 197,873 |
| 2022-09-28 | 7,350.00 | 7,460.00 | 6,850.00 | 6,900.00 | 6,900.00 | 224,441 |
| 2022-09-27 | 7,690.00 | 7,780.00 | 7,110.00 | 7,350.00 | 7,350.00 | 207,810 |
| 2022-09-26 | 7,570.00 | 7,860.00 | 7,470.00 | 7,690.00 | 7,690.00 | 169,713 |
| 2022-09-23 | 7,920.00 | 8,050.00 | 7,680.00 | 7,880.00 | 7,880.00 | 181,768 |
| 2022-09-22 | 7,470.00 | 8,160.00 | 7,420.00 | 8,100.00 | 8,100.00 | 447,788 |
| 2022-09-21 | 7,600.00 | 7,710.00 | 7,400.00 | 7,600.00 | 7,600.00 | 206,140 |
| 2022-09-20 | 7,730.00 | 7,880.00 | 7,650.00 | 7,670.00 | 7,670.00 | 234,577 |
| 2022-09-19 | 8,260.00 | 8,260.00 | 7,710.00 | 7,770.00 | 7,770.00 | 423,052 |
| 2022-09-16 | 8,230.00 | 8,450.00 | 8,140.00 | 8,330.00 | 8,330.00 | 413,012 |
| 2022-09-15 | 8,730.00 | 8,780.00 | 8,300.00 | 8,320.00 | 8,320.00 | 794,700 |
| 2022-09-14 | 8,720.00 | 9,030.00 | 8,630.00 | 8,820.00 | 8,820.00 | 747,328 |
| 2022-09-13 | 8,690.00 | 9,280.00 | 8,480.00 | 9,070.00 | 9,070.00 | 2,959,632 |
| 2022-09-08 | 7,520.00 | 9,000.00 | 7,280.00 | 8,700.00 | 8,700.00 | 6,684,807 |
| 2022-09-07 | 6,910.00 | 7,660.00 | 6,850.00 | 7,600.00 | 7,600.00 | 1,717,327 |
| 2022-09-06 | 6,580.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,900.00 | 466,635 |
| 2022-09-05 | 6,620.00 | 6,760.00 | 6,530.00 | 6,580.00 | 6,580.00 | 135,128 |
| 2022-09-02 | 6,520.00 | 6,740.00 | 6,500.00 | 6,620.00 | 6,620.00 | 115,727 |
| 2022-09-01 | 6,460.00 | 6,850.00 | 6,460.00 | 6,530.00 | 6,530.00 | 275,626 |
| 2022-08-31 | 6,450.00 | 6,460.00 | 6,290.00 | 6,460.00 | 6,460.00 | 101,353 |
| 2022-08-30 | 6,420.00 | 6,500.00 | 6,280.00 | 6,470.00 | 6,470.00 | 64,721 |
| 2022-08-29 | 6,210.00 | 6,420.00 | 6,180.00 | 6,420.00 | 6,420.00 | 69,832 |
| 2022-08-26 | 6,670.00 | 6,670.00 | 6,430.00 | 6,440.00 | 6,440.00 | 95,693 |
| 2022-08-25 | 6,330.00 | 6,620.00 | 6,330.00 | 6,590.00 | 6,590.00 | 178,516 |
| 2022-08-24 | 6,200.00 | 6,380.00 | 6,140.00 | 6,330.00 | 6,330.00 | 142,197 |
| 2022-08-23 | 6,300.00 | 6,380.00 | 6,110.00 | 6,210.00 | 6,210.00 | 183,771 |
| 2022-08-22 | 6,510.00 | 6,600.00 | 6,310.00 | 6,360.00 | 6,360.00 | 167,692 |
| 2022-08-19 | 7,100.00 | 7,150.00 | 6,610.00 | 6,630.00 | 6,630.00 | 436,608 |
| 2022-08-18 | 6,850.00 | 7,400.00 | 6,660.00 | 7,260.00 | 7,260.00 | 740,227 |
| 2022-08-17 | 7,030.00 | 7,190.00 | 6,890.00 | 6,960.00 | 6,960.00 | 385,647 |
| 2022-08-16 | 6,970.00 | 7,550.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1,223,903 |
| 2022-08-12 | 6,400.00 | 7,740.00 | 6,390.00 | 7,060.00 | 7,060.00 | 5,645,428 |
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.