GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,030.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | 23,242 |
| 2022-05-16 | 5,830.00 | 6,150.00 | 5,830.00 | 6,030.00 | 6,030.00 | 40,019 |
| 2022-05-13 | 5,790.00 | 5,950.00 | 5,710.00 | 5,820.00 | 5,820.00 | 19,037 |
| 2022-05-12 | 5,900.00 | 6,000.00 | 5,620.00 | 5,790.00 | 5,790.00 | 41,498 |
| 2022-05-11 | 5,940.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | 27,252 |
| 2022-05-10 | 5,900.00 | 6,040.00 | 5,680.00 | 5,890.00 | 5,890.00 | 55,899 |
| 2022-05-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,010.00 | 6,010.00 | 32,590 |
| 2022-05-06 | 6,120.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,200.00 | 26,160 |
| 2022-05-04 | 6,350.00 | 6,350.00 | 6,210.00 | 6,250.00 | 6,250.00 | 22,900 |
| 2022-05-03 | 6,180.00 | 6,280.00 | 6,180.00 | 6,250.00 | 6,250.00 | 19,393 |
| 2022-05-02 | 6,230.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,180.00 | 31,332 |
| 2022-04-29 | 6,050.00 | 6,470.00 | 6,020.00 | 6,250.00 | 6,250.00 | 107,939 |
| 2022-04-28 | 6,080.00 | 6,170.00 | 6,000.00 | 6,100.00 | 6,100.00 | 23,728 |
| 2022-04-27 | 6,040.00 | 6,140.00 | 5,880.00 | 6,080.00 | 6,080.00 | 42,032 |
| 2022-04-26 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 6,060.00 | 22,942 |
| 2022-04-25 | 6,150.00 | 6,300.00 | 6,010.00 | 6,080.00 | 6,080.00 | 34,646 |
| 2022-04-22 | 6,280.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | 15,153 |
| 2022-04-21 | 6,410.00 | 6,410.00 | 6,170.00 | 6,180.00 | 6,180.00 | 41,871 |
| 2022-04-20 | 6,280.00 | 6,430.00 | 6,180.00 | 6,350.00 | 6,350.00 | 114,682 |
| 2022-04-19 | 6,060.00 | 6,140.00 | 6,020.00 | 6,070.00 | 6,070.00 | 22,685 |
| 2022-04-18 | 6,060.00 | 6,140.00 | 6,050.00 | 6,060.00 | 6,060.00 | 28,366 |
| 2022-04-15 | 6,100.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 59,816 |
| 2022-04-14 | 6,260.00 | 6,260.00 | 6,140.00 | 6,150.00 | 6,150.00 | 41,696 |
| 2022-04-13 | 6,130.00 | 6,280.00 | 6,130.00 | 6,250.00 | 6,250.00 | 18,723 |
| 2022-04-12 | 6,180.00 | 6,200.00 | 6,010.00 | 6,170.00 | 6,170.00 | 50,949 |
| 2022-04-11 | 6,450.00 | 6,450.00 | 6,190.00 | 6,200.00 | 6,200.00 | 34,463 |
| 2022-04-08 | 6,330.00 | 6,420.00 | 6,240.00 | 6,400.00 | 6,400.00 | 33,297 |
| 2022-04-07 | 6,490.00 | 6,490.00 | 6,300.00 | 6,330.00 | 6,330.00 | 30,729 |
| 2022-04-06 | 6,590.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,500.00 | 61,965 |
| 2022-04-05 | 6,600.00 | 6,610.00 | 6,480.00 | 6,590.00 | 6,590.00 | 42,497 |
| 2022-04-04 | 6,450.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,540.00 | 82,781 |
| 2022-04-01 | 6,400.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 55,199 |
| 2022-03-31 | 6,240.00 | 6,410.00 | 6,170.00 | 6,400.00 | 6,400.00 | 121,179 |
| 2022-03-30 | 6,330.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 113,881 |
| 2022-03-29 | 6,180.00 | 6,370.00 | 6,170.00 | 6,320.00 | 6,320.00 | 214,713 |
| 2022-03-28 | 6,240.00 | 6,430.00 | 6,040.00 | 6,170.00 | 6,170.00 | 230,676 |
| 2022-03-25 | 6,150.00 | 6,180.00 | 6,050.00 | 6,150.00 | 6,150.00 | 137,104 |
| 2022-03-24 | 6,330.00 | 6,330.00 | 6,000.00 | 6,090.00 | 6,090.00 | 203,573 |
| 2022-03-23 | 6,450.00 | 6,480.00 | 6,300.00 | 6,330.00 | 6,330.00 | 132,602 |
| 2022-03-22 | 6,560.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | 90,200 |
| 2022-03-21 | 6,680.00 | 6,740.00 | 6,500.00 | 6,530.00 | 6,530.00 | 89,573 |
| 2022-03-18 | 6,690.00 | 6,800.00 | 6,650.00 | 6,680.00 | 6,680.00 | 57,372 |
| 2022-03-17 | 6,690.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,720.00 | 45,631 |
| 2022-03-16 | 6,690.00 | 6,800.00 | 6,630.00 | 6,670.00 | 6,670.00 | 36,077 |
| 2022-03-15 | 6,770.00 | 6,790.00 | 6,650.00 | 6,650.00 | 6,650.00 | 30,889 |
| 2022-03-14 | 6,720.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,700.00 | 22,226 |
| 2022-03-11 | 6,750.00 | 6,860.00 | 6,740.00 | 6,780.00 | 6,780.00 | 24,016 |
| 2022-03-10 | 6,780.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | 17,007 |
| 2022-03-08 | 6,830.00 | 6,850.00 | 6,700.00 | 6,740.00 | 6,740.00 | 25,662 |
| 2022-03-07 | 7,010.00 | 7,010.00 | 6,810.00 | 6,860.00 | 6,860.00 | 26,584 |
| 2022-03-04 | 7,150.00 | 7,150.00 | 6,890.00 | 7,010.00 | 7,010.00 | 43,827 |
| 2022-03-03 | 7,100.00 | 7,180.00 | 7,050.00 | 7,150.00 | 7,150.00 | 18,401 |
| 2022-03-02 | 7,000.00 | 7,080.00 | 6,940.00 | 7,050.00 | 7,050.00 | 36,449 |
| 2022-02-28 | 7,100.00 | 7,100.00 | 6,880.00 | 6,950.00 | 6,950.00 | 66,141 |
| 2022-02-25 | 7,020.00 | 7,150.00 | 6,810.00 | 6,950.00 | 6,950.00 | 42,374 |
| 2022-02-24 | 7,000.00 | 7,060.00 | 6,820.00 | 6,820.00 | 6,820.00 | 74,239 |
| 2022-02-23 | 6,970.00 | 7,080.00 | 6,880.00 | 7,050.00 | 7,050.00 | 38,655 |
| 2022-02-22 | 7,050.00 | 7,170.00 | 6,820.00 | 6,820.00 | 6,820.00 | 52,316 |
| 2022-02-21 | 7,260.00 | 7,260.00 | 7,000.00 | 7,120.00 | 7,120.00 | 19,678 |
| 2022-02-18 | 7,130.00 | 7,340.00 | 7,030.00 | 7,260.00 | 7,260.00 | 53,113 |
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.