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
2025-10-223,070.003,080.003,000.003,065.003,065.0038,040
2025-10-213,000.003,160.003,000.003,060.003,060.0068,727
2025-10-203,050.003,100.002,995.003,000.003,000.0051,372
2025-10-173,040.003,090.002,965.003,045.003,045.0037,783
2025-10-163,000.003,055.002,990.003,040.003,040.0042,700
2025-10-153,040.003,070.002,950.003,040.003,040.0029,328
2025-10-143,050.003,100.002,990.003,040.003,040.0043,923
2025-10-132,990.003,060.002,905.003,020.003,020.0038,112
2025-10-103,095.003,185.003,000.003,005.003,005.0096,486
2025-10-023,050.003,145.003,050.003,080.003,080.0030,429
2025-10-013,150.003,180.003,060.003,070.003,070.0040,556
2025-09-303,160.003,195.003,145.003,160.003,160.0016,951
2025-09-293,155.003,180.003,100.003,160.003,160.0016,778
2025-09-263,210.003,210.003,100.003,155.003,155.0037,857
2025-09-253,170.003,270.003,115.003,210.003,210.0043,942
2025-09-243,205.003,240.003,125.003,170.003,170.0032,197
2025-09-233,190.003,210.003,140.003,205.003,205.0027,644
2025-09-223,330.003,330.003,140.003,190.003,190.00122,880
2025-09-193,345.003,370.003,265.003,330.003,330.0021,635
2025-09-183,350.003,400.003,290.003,340.003,340.0032,583
2025-09-173,200.003,360.003,180.003,345.003,345.0088,397
2025-09-163,280.003,300.003,200.003,200.003,200.0062,515
2025-09-153,330.003,330.003,215.003,290.003,290.0038,679
2025-09-123,200.003,330.003,195.003,330.003,330.0017,890
2025-09-113,200.003,245.003,160.003,200.003,200.0019,602
2025-09-103,210.003,275.003,180.003,200.003,200.0029,607
2025-09-093,230.003,250.003,150.003,230.003,230.0035,476
2025-09-083,255.003,320.003,205.003,215.003,215.0037,885
2025-09-053,180.003,360.003,145.003,300.003,300.00109,824
2025-09-043,170.003,210.003,125.003,150.003,150.0021,429
2025-09-033,200.003,210.003,130.003,160.003,160.0016,573
2025-09-023,110.003,200.003,070.003,200.003,200.0016,646
2025-09-013,130.003,200.003,075.003,085.003,085.0043,962
2025-08-293,180.003,230.003,105.003,105.003,105.0037,772
2025-08-283,170.003,190.003,100.003,155.003,155.0018,755
2025-08-273,240.003,240.003,040.003,105.003,105.0060,063
2025-08-263,130.003,195.003,120.003,180.003,180.0027,704
2025-08-253,080.003,160.003,080.003,130.003,130.0021,596
2025-08-223,205.003,205.003,000.003,080.003,080.0070,266
2025-08-213,235.003,275.003,140.003,180.003,180.0067,933
2025-08-203,365.003,365.003,180.003,205.003,205.0076,501
2025-08-193,165.003,475.003,100.003,365.003,365.00176,218
2025-08-183,165.003,195.003,070.003,165.003,165.0045,242
2025-08-143,125.003,245.003,000.003,165.003,165.00131,631
2025-08-132,980.003,115.002,980.003,060.003,060.0041,444
2025-08-123,015.003,050.002,990.003,000.003,000.0030,371
2025-08-113,010.003,100.002,980.003,010.003,010.0055,234
2025-08-083,100.003,145.002,970.003,040.003,040.0080,273
2025-08-073,140.003,140.003,050.003,130.003,130.0036,991
2025-08-063,145.003,150.003,095.003,130.003,130.0011,885
2025-08-053,155.003,300.003,105.003,145.003,145.00113,173
2025-08-042,970.003,130.002,965.003,095.003,095.0050,897
2025-08-013,030.003,035.002,930.002,965.002,965.0098,261
2025-07-313,075.003,170.003,050.003,065.003,065.0043,870
2025-07-303,115.003,215.003,075.003,130.003,130.0045,828
2025-07-293,200.003,215.003,110.003,160.003,160.0021,208
2025-07-283,145.003,320.003,075.003,215.003,215.00121,156
2025-07-253,140.003,175.003,120.003,140.003,140.0022,270
2025-07-243,210.003,310.003,090.003,135.003,135.00131,554
2025-07-233,185.003,300.003,155.003,210.003,210.0042,729
← NewerPage 5 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.