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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 187420.KQ stock page

GenoFocus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-173,250.003,460.003,115.003,300.003,300.00612,428
2026-04-162,985.003,215.002,935.003,175.003,175.00400,033
2026-04-152,885.002,990.002,800.002,985.002,985.00228,791
2026-04-142,835.002,950.002,815.002,880.002,880.00176,226
2026-04-132,715.002,835.002,680.002,830.002,830.00211,183
2026-04-102,795.002,795.002,650.002,715.002,715.0066,059
2026-04-092,665.002,695.002,630.002,685.002,685.0048,970
2026-04-082,625.002,680.002,590.002,610.002,610.0068,757
2026-04-072,650.002,650.002,550.002,565.002,565.0052,873
2026-04-062,570.002,595.002,520.002,550.002,550.0036,057
2026-04-032,660.002,660.002,550.002,550.002,550.0076,554
2026-04-022,680.002,850.002,565.002,590.002,590.00196,544
2026-04-012,610.002,750.002,500.002,665.002,665.00132,332
2026-03-312,640.002,660.002,525.002,535.002,535.0042,866
2026-03-302,750.002,750.002,555.002,640.002,640.0052,660
2026-03-272,675.002,690.002,515.002,680.002,680.0089,595
2026-03-262,660.002,700.002,595.002,625.002,625.0043,499
2026-03-252,600.002,700.002,575.002,685.002,685.0074,252
2026-03-242,600.002,605.002,525.002,585.002,585.0043,428
2026-03-232,700.002,730.002,510.002,525.002,525.0082,646
2026-03-202,795.002,830.002,685.002,690.002,690.0054,171
2026-03-192,720.002,830.002,690.002,745.002,745.0080,785
2026-03-182,720.002,760.002,600.002,745.002,745.0043,222
2026-03-172,615.002,765.002,600.002,720.002,720.00109,388
2026-03-162,660.002,720.002,585.002,610.002,610.00115,312
2026-03-132,550.002,725.002,475.002,600.002,600.0090,489
2026-03-122,480.002,540.002,450.002,525.002,525.0031,081
2026-03-112,560.002,565.002,475.002,480.002,480.0081,033
2026-03-102,560.002,585.002,500.002,560.002,560.0052,966
2026-03-092,500.002,555.002,425.002,555.002,555.0027,051
2026-03-062,500.002,570.002,445.002,555.002,555.0023,764
2026-03-052,340.002,590.002,340.002,535.002,535.0055,059
2026-03-042,560.002,560.002,210.002,350.002,350.00126,227
2026-03-032,630.002,670.002,570.002,570.002,570.0084,938
2026-02-272,700.002,705.002,640.002,650.002,650.0069,092
2026-02-262,895.002,895.002,620.002,685.002,685.00187,697
2026-02-252,805.002,815.002,765.002,800.002,800.0046,903
2026-02-242,795.002,835.002,760.002,805.002,805.0084,874
2026-02-232,900.002,905.002,805.002,815.002,815.0063,694
2026-02-202,950.002,955.002,860.002,900.002,900.0085,787
2026-02-192,965.003,030.002,900.002,950.002,950.00102,907
2026-02-132,930.002,980.002,845.002,965.002,965.00192,863
2026-02-122,810.003,500.002,760.002,935.002,935.00972,992
2026-02-112,750.002,785.002,740.002,780.002,780.0036,376
2026-02-102,705.002,770.002,695.002,760.002,760.0066,334
2026-02-092,625.002,735.002,625.002,705.002,705.0076,570
2026-02-062,670.002,670.002,535.002,620.002,620.0078,937
2026-02-052,630.002,670.002,525.002,670.002,670.00112,604
2026-02-042,665.002,665.002,615.002,630.002,630.0035,959
2026-02-032,700.002,700.002,605.002,650.002,650.0036,669
2026-02-022,750.002,750.002,600.002,610.002,610.0091,765
2026-01-302,725.002,790.002,575.002,790.002,790.00129,321
2026-01-292,830.002,840.002,700.002,745.002,745.00108,430
2026-01-282,895.002,930.002,805.002,850.002,850.00109,853
2026-01-272,895.002,980.002,800.002,895.002,895.0075,078
2026-01-263,020.003,025.002,820.002,900.002,900.00130,143
2026-01-232,760.002,855.002,755.002,845.002,845.00114,474
2026-01-222,715.002,790.002,695.002,760.002,760.0058,724
2026-01-212,780.002,780.002,640.002,710.002,710.0072,135
2026-01-202,685.002,780.002,685.002,780.002,780.0034,708
← NewerPage 3 of 21 · 1,225 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.