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
2026-01-192,725.002,725.002,640.002,705.002,705.0041,027
2026-01-162,700.002,755.002,605.002,725.002,725.0062,888
2026-01-152,665.002,740.002,630.002,700.002,700.0041,793
2026-01-142,790.002,795.002,650.002,660.002,660.0060,762
2026-01-132,905.002,905.002,735.002,735.002,735.0027,367
2026-01-122,765.002,990.002,765.002,810.002,810.00118,835
2026-01-092,760.002,765.002,680.002,765.002,765.0037,209
2026-01-082,850.002,870.002,750.002,770.002,770.0026,170
2026-01-072,880.002,900.002,795.002,850.002,850.0030,073
2026-01-062,880.002,910.002,800.002,880.002,880.0077,235
2026-01-052,790.002,855.002,780.002,845.002,845.0042,780
2026-01-022,665.002,810.002,660.002,790.002,790.0037,712
2025-12-302,660.002,775.002,640.002,650.002,650.00107,551
2025-12-292,605.002,680.002,575.002,660.002,660.0022,765
2025-12-262,715.002,720.002,570.002,605.002,605.0047,284
2025-12-242,710.002,730.002,675.002,710.002,710.0021,862
2025-12-232,710.002,725.002,680.002,710.002,710.0026,363
2025-12-222,635.002,725.002,600.002,715.002,715.0049,139
2025-12-192,635.002,690.002,600.002,635.002,635.0022,298
2025-12-182,665.002,680.002,635.002,640.002,640.0018,774
2025-12-172,705.002,755.002,625.002,670.002,670.0049,909
2025-12-162,785.002,840.002,675.002,675.002,675.0065,856
2025-12-152,810.002,810.002,760.002,805.002,805.0010,729
2025-12-122,850.002,880.002,800.002,820.002,820.0039,210
2025-12-112,820.002,900.002,805.002,870.002,870.0039,235
2025-12-102,835.002,835.002,775.002,815.002,815.0025,170
2025-12-092,800.002,820.002,775.002,815.002,815.0023,482
2025-12-082,800.002,805.002,755.002,805.002,805.0035,580
2025-12-052,865.002,865.002,740.002,810.002,810.0049,775
2025-12-042,880.002,915.002,700.002,790.002,790.0066,292
2025-12-032,895.002,925.002,840.002,880.002,880.0031,489
2025-12-022,860.002,935.002,860.002,925.002,925.0028,915
2025-12-012,860.002,970.002,860.002,885.002,885.0030,327
2025-11-282,770.002,860.002,735.002,855.002,855.0019,853
2025-11-272,740.002,810.002,740.002,780.002,780.0065,506
2025-11-262,760.002,885.002,740.002,770.002,770.0044,401
2025-11-252,750.002,825.002,750.002,760.002,760.0024,916
2025-11-242,865.002,865.002,750.002,760.002,760.0023,277
2025-11-212,885.002,885.002,780.002,780.002,780.0092,399
2025-11-203,025.003,025.002,880.002,885.002,885.0027,938
2025-11-192,920.002,940.002,850.002,880.002,880.0047,009
2025-11-182,970.002,970.002,880.002,930.002,930.0055,111
2025-11-173,035.003,100.002,950.002,990.002,990.0017,047
2025-11-143,040.003,125.002,950.003,030.003,030.0059,605
2025-11-133,005.003,090.002,995.003,040.003,040.0018,338
2025-11-122,900.003,045.002,875.003,005.003,005.0077,459
2025-11-112,950.003,060.002,885.002,915.002,915.00101,333
2025-11-103,165.003,165.002,935.002,960.002,960.0076,486
2025-11-072,975.003,040.002,940.002,960.002,960.00133,484
2025-11-063,175.003,175.003,020.003,050.003,050.0093,727
2025-11-053,320.003,335.003,000.003,140.003,140.00267,246
2025-11-043,305.003,680.003,125.003,155.003,155.001,796,973
2025-11-033,070.003,105.002,970.002,995.002,995.00100,780
2025-10-313,085.003,100.003,045.003,070.003,070.0026,037
2025-10-303,095.003,150.003,075.003,085.003,085.0071,427
2025-10-293,120.003,185.003,085.003,095.003,095.0052,396
2025-10-283,120.003,130.003,080.003,120.003,120.0024,241
2025-10-273,200.003,200.003,070.003,120.003,120.0028,984
2025-10-243,150.003,200.003,095.003,170.003,170.0055,323
2025-10-233,080.003,135.003,035.003,135.003,135.0025,964
← NewerPage 4 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.