GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,700.00 | 6,750.00 | 6,430.00 | 6,500.00 | 6,500.00 | 693,577 |
| 2022-08-10 | 6,650.00 | 6,890.00 | 6,480.00 | 6,660.00 | 6,660.00 | 2,085,169 |
| 2022-08-09 | 8,300.00 | 8,300.00 | 6,940.00 | 7,810.00 | 7,810.00 | 14,990,680 |
| 2022-08-08 | 6,060.00 | 6,390.00 | 5,930.00 | 6,390.00 | 6,390.00 | 231,476 |
| 2022-08-05 | 5,850.00 | 6,200.00 | 5,850.00 | 6,060.00 | 6,060.00 | 134,144 |
| 2022-08-04 | 5,910.00 | 5,980.00 | 5,860.00 | 5,870.00 | 5,870.00 | 55,652 |
| 2022-08-03 | 6,010.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,920.00 | 44,123 |
| 2022-08-02 | 5,900.00 | 6,000.00 | 5,870.00 | 6,000.00 | 6,000.00 | 45,840 |
| 2022-08-01 | 6,070.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 91,466 |
| 2022-07-29 | 6,370.00 | 6,370.00 | 6,030.00 | 6,030.00 | 6,030.00 | 89,685 |
| 2022-07-28 | 6,290.00 | 6,390.00 | 6,260.00 | 6,280.00 | 6,280.00 | 45,856 |
| 2022-07-27 | 6,230.00 | 6,330.00 | 6,020.00 | 6,280.00 | 6,280.00 | 61,097 |
| 2022-07-26 | 6,340.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | 36,581 |
| 2022-07-25 | 6,210.00 | 6,330.00 | 6,150.00 | 6,330.00 | 6,330.00 | 51,934 |
| 2022-07-22 | 6,390.00 | 6,460.00 | 6,230.00 | 6,250.00 | 6,250.00 | 79,544 |
| 2022-07-21 | 6,820.00 | 6,820.00 | 6,350.00 | 6,390.00 | 6,390.00 | 299,519 |
| 2022-07-20 | 7,090.00 | 7,090.00 | 6,730.00 | 6,820.00 | 6,820.00 | 288,528 |
| 2022-07-19 | 6,640.00 | 7,220.00 | 6,500.00 | 6,850.00 | 6,850.00 | 934,915 |
| 2022-07-18 | 6,510.00 | 6,700.00 | 6,450.00 | 6,620.00 | 6,620.00 | 145,132 |
| 2022-07-15 | 6,520.00 | 6,760.00 | 6,410.00 | 6,500.00 | 6,500.00 | 299,620 |
| 2022-07-14 | 6,590.00 | 6,680.00 | 6,330.00 | 6,550.00 | 6,550.00 | 318,328 |
| 2022-07-13 | 6,720.00 | 6,810.00 | 6,390.00 | 6,560.00 | 6,560.00 | 878,090 |
| 2022-07-12 | 6,170.00 | 7,930.00 | 6,000.00 | 6,660.00 | 6,660.00 | 4,732,607 |
| 2022-07-11 | 5,570.00 | 6,500.00 | 5,460.00 | 6,100.00 | 6,100.00 | 661,249 |
| 2022-07-08 | 5,360.00 | 5,570.00 | 5,360.00 | 5,570.00 | 5,570.00 | 30,356 |
| 2022-07-07 | 5,190.00 | 5,460.00 | 5,180.00 | 5,380.00 | 5,380.00 | 54,640 |
| 2022-07-06 | 5,140.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 32,475 |
| 2022-07-05 | 5,010.00 | 5,180.00 | 5,010.00 | 5,140.00 | 5,140.00 | 49,376 |
| 2022-07-04 | 5,180.00 | 5,250.00 | 5,010.00 | 5,010.00 | 5,010.00 | 43,696 |
| 2022-07-01 | 5,350.00 | 5,480.00 | 5,090.00 | 5,180.00 | 5,180.00 | 32,080 |
| 2022-06-30 | 5,570.00 | 5,570.00 | 5,260.00 | 5,280.00 | 5,280.00 | 31,944 |
| 2022-06-29 | 5,400.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,500.00 | 66,404 |
| 2022-06-28 | 5,210.00 | 5,470.00 | 5,180.00 | 5,350.00 | 5,350.00 | 60,904 |
| 2022-06-27 | 5,390.00 | 5,410.00 | 5,250.00 | 5,280.00 | 5,280.00 | 24,632 |
| 2022-06-24 | 5,470.00 | 5,470.00 | 5,130.00 | 5,270.00 | 5,270.00 | 51,184 |
| 2022-06-23 | 5,700.00 | 5,750.00 | 5,220.00 | 5,240.00 | 5,240.00 | 126,740 |
| 2022-06-22 | 5,690.00 | 5,760.00 | 5,500.00 | 5,660.00 | 5,660.00 | 43,065 |
| 2022-06-21 | 5,510.00 | 5,840.00 | 5,510.00 | 5,710.00 | 5,710.00 | 36,754 |
| 2022-06-20 | 6,110.00 | 6,170.00 | 5,520.00 | 5,650.00 | 5,650.00 | 138,920 |
| 2022-06-17 | 6,170.00 | 6,210.00 | 5,990.00 | 6,130.00 | 6,130.00 | 160,510 |
| 2022-06-16 | 6,140.00 | 6,480.00 | 6,060.00 | 6,390.00 | 6,390.00 | 235,069 |
| 2022-06-15 | 6,100.00 | 6,390.00 | 6,100.00 | 6,130.00 | 6,130.00 | 232,523 |
| 2022-06-14 | 5,530.00 | 7,090.00 | 5,530.00 | 6,270.00 | 6,270.00 | 4,554,121 |
| 2022-06-13 | 5,680.00 | 6,370.00 | 5,480.00 | 5,680.00 | 5,680.00 | 568,341 |
| 2022-06-10 | 5,450.00 | 5,720.00 | 5,400.00 | 5,700.00 | 5,700.00 | 55,794 |
| 2022-06-09 | 5,600.00 | 5,630.00 | 5,440.00 | 5,550.00 | 5,550.00 | 39,455 |
| 2022-06-08 | 5,680.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | 18,878 |
| 2022-06-07 | 5,950.00 | 6,000.00 | 5,610.00 | 5,690.00 | 5,690.00 | 51,079 |
| 2022-06-03 | 6,050.00 | 6,060.00 | 5,950.00 | 6,010.00 | 6,010.00 | 19,511 |
| 2022-06-02 | 6,020.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 22,571 |
| 2022-05-31 | 6,010.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | 54,114 |
| 2022-05-30 | 6,130.00 | 6,150.00 | 5,990.00 | 6,070.00 | 6,070.00 | 97,576 |
| 2022-05-27 | 5,650.00 | 6,660.00 | 5,650.00 | 6,130.00 | 6,130.00 | 995,741 |
| 2022-05-26 | 5,610.00 | 5,680.00 | 5,430.00 | 5,650.00 | 5,650.00 | 38,109 |
| 2022-05-25 | 5,650.00 | 5,650.00 | 5,430.00 | 5,600.00 | 5,600.00 | 76,451 |
| 2022-05-24 | 5,870.00 | 5,930.00 | 5,510.00 | 5,540.00 | 5,540.00 | 65,883 |
| 2022-05-23 | 5,780.00 | 5,890.00 | 5,750.00 | 5,760.00 | 5,760.00 | 10,140 |
| 2022-05-20 | 5,840.00 | 5,920.00 | 5,730.00 | 5,780.00 | 5,780.00 | 23,442 |
| 2022-05-19 | 5,950.00 | 5,950.00 | 5,720.00 | 5,840.00 | 5,840.00 | 24,083 |
| 2022-05-18 | 5,960.00 | 6,020.00 | 5,840.00 | 6,020.00 | 6,020.00 | 37,554 |
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.