Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 187420.KQ stock page

GenoFocus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-161,995.002,135.001,578.001,682.001,682.00993,024
2026-07-151,503.001,900.001,503.001,900.001,900.002,105,363
2026-07-141,469.001,469.001,323.001,462.001,462.00148,596
2026-07-131,463.001,552.001,380.001,469.001,469.00263,991
2026-07-101,526.001,600.001,438.001,466.001,466.001,130,878
2026-07-091,900.001,979.001,834.001,908.001,908.00186,905
2026-07-081,980.001,980.001,882.001,910.001,910.0033,124
2026-07-071,950.001,990.001,820.001,980.001,980.0092,169
2026-07-062,005.002,005.001,890.001,950.001,950.0060,646
2026-07-031,990.002,005.001,824.001,972.001,972.0048,968
2026-07-022,000.002,000.001,905.001,941.001,941.0035,977
2026-07-012,030.002,055.001,980.002,025.002,025.0057,269
2026-06-302,030.002,035.001,995.002,030.002,030.0032,722
2026-06-291,953.002,030.001,891.002,015.002,015.0071,983
2026-06-261,985.002,050.001,800.001,953.001,953.00104,720
2026-06-252,080.002,100.001,960.001,985.001,985.00130,943
2026-06-242,075.002,130.002,000.002,080.002,080.0098,698
2026-06-232,185.002,225.002,040.002,070.002,070.00122,585
2026-06-222,165.002,230.002,055.002,185.002,185.0095,902
2026-06-192,330.002,330.002,105.002,165.002,165.0091,582
2026-06-182,355.002,375.002,240.002,330.002,330.00128,098
2026-06-172,305.002,560.002,190.002,375.002,375.00535,489
2026-06-162,220.002,440.002,120.002,230.002,230.00363,876
2026-06-152,235.002,315.002,205.002,220.002,220.0036,358
2026-06-122,260.002,320.002,225.002,240.002,240.0047,622
2026-06-112,225.002,260.002,135.002,255.002,255.0076,146
2026-06-102,200.002,240.002,135.002,225.002,225.0057,046
2026-06-092,110.002,240.002,110.002,200.002,200.0047,522
2026-06-082,150.002,255.002,000.002,110.002,110.0083,990
2026-06-052,285.002,380.002,150.002,160.002,160.00123,389
2026-06-042,120.002,245.002,070.002,215.002,215.0085,405
2026-06-022,150.002,150.002,015.002,120.002,120.00104,166
2026-06-012,135.002,150.002,025.002,150.002,150.00120,769
2026-05-292,200.002,205.002,105.002,135.002,135.00130,663
2026-05-282,300.002,305.002,160.002,200.002,200.00190,481
2026-05-272,370.002,370.002,250.002,275.002,275.0099,621
2026-05-262,450.002,450.002,330.002,370.002,370.00119,003
2026-05-222,335.002,470.002,335.002,375.002,375.0095,094
2026-05-212,375.002,435.002,300.002,330.002,330.00187,362
2026-05-202,270.002,500.002,180.002,325.002,325.00464,716
2026-05-192,325.002,340.002,220.002,270.002,270.0093,708
2026-05-182,360.002,515.002,270.002,325.002,325.00174,716
2026-05-152,435.002,505.002,340.002,395.002,395.00118,126
2026-05-142,455.002,460.002,350.002,420.002,420.00194,632
2026-05-132,565.002,565.002,400.002,460.002,460.00144,313
2026-05-122,570.002,600.002,500.002,565.002,565.00118,865
2026-05-112,660.002,690.002,500.002,560.002,560.00156,144
2026-05-082,735.002,735.002,610.002,660.002,660.00119,401
2026-05-072,800.002,800.002,660.002,735.002,735.00205,798
2026-05-062,825.002,880.002,655.002,710.002,710.00383,354
2026-05-042,950.003,000.002,770.002,820.002,820.00601,285
2026-04-302,935.002,975.002,900.002,940.002,940.0098,370
2026-04-292,935.002,990.002,890.002,935.002,935.00153,512
2026-04-282,955.002,985.002,850.002,935.002,935.00244,987
2026-04-273,005.003,070.002,930.002,955.002,955.00259,206
2026-04-243,055.003,140.002,935.003,000.003,000.00234,760
2026-04-233,280.003,280.003,010.003,095.003,095.00197,195
2026-04-223,315.003,315.003,100.003,200.003,200.00218,660
2026-04-213,300.003,480.003,200.003,300.003,300.00241,875
2026-04-203,310.003,480.003,155.003,310.003,310.00363,920
← NewerPage 2 of 5 · 243 trading daysOlder →

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.