GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,200.00 | 7,350.00 | 6,980.00 | 7,350.00 | 7,350.00 | 46,182 |
| 2022-02-16 | 6,970.00 | 7,200.00 | 6,970.00 | 7,170.00 | 7,170.00 | 49,446 |
| 2022-02-15 | 7,050.00 | 7,230.00 | 6,800.00 | 6,900.00 | 6,900.00 | 79,765 |
| 2022-02-14 | 7,350.00 | 7,480.00 | 7,080.00 | 7,220.00 | 7,220.00 | 109,264 |
| 2022-02-11 | 7,750.00 | 7,760.00 | 7,500.00 | 7,550.00 | 7,550.00 | 81,930 |
| 2022-02-10 | 7,850.00 | 8,060.00 | 7,720.00 | 7,730.00 | 7,730.00 | 83,396 |
| 2022-02-09 | 7,900.00 | 7,960.00 | 7,690.00 | 7,850.00 | 7,850.00 | 109,526 |
| 2022-02-08 | 7,770.00 | 8,070.00 | 7,760.00 | 7,950.00 | 7,950.00 | 175,198 |
| 2022-02-07 | 7,920.00 | 8,140.00 | 7,690.00 | 7,910.00 | 7,910.00 | 292,678 |
| 2022-02-04 | 8,450.00 | 8,470.00 | 7,650.00 | 7,800.00 | 7,800.00 | 566,936 |
| 2022-02-03 | 7,500.00 | 9,210.00 | 7,190.00 | 8,470.00 | 8,470.00 | 3,854,423 |
| 2022-01-28 | 6,640.00 | 7,750.00 | 6,570.00 | 7,090.00 | 7,090.00 | 148,641 |
| 2022-01-27 | 6,910.00 | 6,910.00 | 6,400.00 | 6,650.00 | 6,650.00 | 63,819 |
| 2022-01-26 | 6,840.00 | 7,170.00 | 6,840.00 | 6,900.00 | 6,900.00 | 45,215 |
| 2022-01-25 | 7,280.00 | 7,360.00 | 6,820.00 | 6,880.00 | 6,880.00 | 66,560 |
| 2022-01-24 | 7,500.00 | 7,600.00 | 7,250.00 | 7,260.00 | 7,260.00 | 38,876 |
| 2022-01-21 | 7,760.00 | 7,770.00 | 7,550.00 | 7,590.00 | 7,590.00 | 35,118 |
| 2022-01-20 | 7,680.00 | 7,790.00 | 7,630.00 | 7,750.00 | 7,750.00 | 20,062 |
| 2022-01-19 | 7,650.00 | 7,770.00 | 7,590.00 | 7,670.00 | 7,670.00 | 32,725 |
| 2022-01-18 | 8,080.00 | 8,110.00 | 7,650.00 | 7,690.00 | 7,690.00 | 56,841 |
| 2022-01-17 | 8,150.00 | 8,150.00 | 7,860.00 | 7,860.00 | 7,860.00 | 23,268 |
| 2022-01-14 | 8,010.00 | 8,120.00 | 7,970.00 | 7,970.00 | 7,970.00 | 28,988 |
| 2022-01-13 | 8,270.00 | 8,340.00 | 8,090.00 | 8,120.00 | 8,120.00 | 41,293 |
| 2022-01-12 | 7,980.00 | 8,330.00 | 7,980.00 | 8,270.00 | 8,270.00 | 53,163 |
| 2022-01-11 | 7,890.00 | 8,230.00 | 7,820.00 | 7,980.00 | 7,980.00 | 86,131 |
| 2022-01-10 | 8,110.00 | 8,190.00 | 7,860.00 | 7,880.00 | 7,880.00 | 81,023 |
| 2022-01-07 | 8,050.00 | 8,170.00 | 8,050.00 | 8,110.00 | 8,110.00 | 34,786 |
| 2022-01-06 | 8,010.00 | 8,120.00 | 7,980.00 | 8,050.00 | 8,050.00 | 47,004 |
| 2022-01-05 | 8,230.00 | 8,320.00 | 8,030.00 | 8,060.00 | 8,060.00 | 43,930 |
| 2022-01-04 | 8,120.00 | 8,290.00 | 8,080.00 | 8,220.00 | 8,220.00 | 48,008 |
| 2022-01-03 | 7,980.00 | 8,170.00 | 7,910.00 | 8,120.00 | 8,120.00 | 28,502 |
| 2021-12-30 | 8,310.00 | 8,330.00 | 8,100.00 | 8,170.00 | 8,170.00 | 27,686 |
| 2021-12-29 | 8,150.00 | 8,620.00 | 8,070.00 | 8,300.00 | 8,300.00 | 58,309 |
| 2021-12-28 | 8,120.00 | 8,170.00 | 8,030.00 | 8,150.00 | 8,150.00 | 41,187 |
| 2021-12-27 | 8,090.00 | 8,130.00 | 8,000.00 | 8,120.00 | 8,120.00 | 25,052 |
| 2021-12-24 | 8,090.00 | 8,200.00 | 8,040.00 | 8,050.00 | 8,050.00 | 17,571 |
| 2021-12-23 | 8,160.00 | 8,410.00 | 8,020.00 | 8,080.00 | 8,080.00 | 27,677 |
| 2021-12-22 | 8,010.00 | 8,130.00 | 7,970.00 | 8,110.00 | 8,110.00 | 42,834 |
| 2021-12-21 | 8,140.00 | 8,220.00 | 7,950.00 | 8,000.00 | 8,000.00 | 32,329 |
| 2021-12-20 | 8,170.00 | 8,240.00 | 8,050.00 | 8,160.00 | 8,160.00 | 26,426 |
| 2021-12-17 | 8,390.00 | 8,430.00 | 8,100.00 | 8,160.00 | 8,160.00 | 48,308 |
| 2021-12-16 | 8,530.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,430.00 | 21,624 |
| 2021-12-15 | 8,530.00 | 8,590.00 | 8,400.00 | 8,430.00 | 8,430.00 | 24,453 |
| 2021-12-14 | 8,720.00 | 8,730.00 | 8,410.00 | 8,490.00 | 8,490.00 | 22,336 |
| 2021-12-13 | 8,820.00 | 8,820.00 | 8,110.00 | 8,550.00 | 8,550.00 | 41,320 |
| 2021-12-10 | 8,950.00 | 8,950.00 | 8,780.00 | 8,850.00 | 8,850.00 | 35,212 |
| 2021-12-09 | 9,140.00 | 9,150.00 | 8,860.00 | 8,960.00 | 8,960.00 | 70,507 |
| 2021-12-08 | 8,810.00 | 9,220.00 | 8,720.00 | 9,090.00 | 9,090.00 | 151,777 |
| 2021-12-07 | 8,740.00 | 8,880.00 | 8,560.00 | 8,810.00 | 8,810.00 | 59,554 |
| 2021-12-06 | 8,690.00 | 8,690.00 | 8,490.00 | 8,670.00 | 8,670.00 | 31,482 |
| 2021-12-03 | 8,700.00 | 8,730.00 | 8,560.00 | 8,690.00 | 8,690.00 | 27,872 |
| 2021-12-02 | 8,230.00 | 8,800.00 | 8,230.00 | 8,600.00 | 8,600.00 | 80,835 |
| 2021-12-01 | 8,080.00 | 8,450.00 | 8,080.00 | 8,400.00 | 8,400.00 | 47,629 |
| 2021-11-30 | 8,700.00 | 8,800.00 | 8,090.00 | 8,170.00 | 8,170.00 | 87,192 |
| 2021-11-29 | 8,450.00 | 9,290.00 | 8,310.00 | 8,760.00 | 8,760.00 | 169,266 |
| 2021-11-26 | 8,890.00 | 9,100.00 | 8,710.00 | 8,710.00 | 8,710.00 | 70,014 |
| 2021-11-25 | 8,550.00 | 8,890.00 | 8,410.00 | 8,890.00 | 8,890.00 | 53,465 |
| 2021-11-24 | 8,690.00 | 8,690.00 | 8,370.00 | 8,590.00 | 8,590.00 | 72,715 |
| 2021-11-23 | 7,750.00 | 9,030.00 | 7,700.00 | 8,580.00 | 8,580.00 | 469,450 |
| 2021-11-22 | 7,610.00 | 7,780.00 | 7,540.00 | 7,740.00 | 7,740.00 | 73,531 |
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.