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
2025-07-223,130.003,395.003,130.003,160.003,160.0077,948
2025-07-213,290.003,320.003,160.003,160.003,160.0048,104
2025-07-183,275.003,320.003,220.003,320.003,320.0039,897
2025-07-173,175.003,375.003,150.003,280.003,280.0086,908
2025-07-163,200.003,210.003,115.003,200.003,200.0028,708
2025-07-153,225.003,235.003,195.003,200.003,200.0027,390
2025-07-143,240.003,250.003,185.003,225.003,225.0035,264
2025-07-113,170.003,270.003,170.003,225.003,225.0037,122
2025-07-103,180.003,230.003,145.003,175.003,175.0046,448
2025-07-093,130.003,200.003,130.003,175.003,175.0037,568
2025-07-083,175.003,200.003,130.003,160.003,160.0018,453
2025-07-073,150.003,230.003,140.003,150.003,150.0020,133
2025-07-043,230.003,230.003,120.003,150.003,150.0029,029
2025-07-033,180.003,285.003,155.003,230.003,230.0025,191
2025-07-023,145.003,180.003,105.003,175.003,175.0039,401
2025-07-013,130.003,180.003,000.003,145.003,145.0041,540
2025-06-303,100.003,220.003,090.003,130.003,130.0039,461
2025-06-273,145.003,170.003,020.003,135.003,135.0035,025
2025-06-263,185.003,245.003,095.003,145.003,145.0035,835
2025-06-253,185.003,350.003,140.003,200.003,200.0046,419
2025-06-243,260.003,280.003,050.003,185.003,185.0083,771
2025-06-233,340.003,340.003,190.003,260.003,260.0035,792
2025-06-203,300.003,390.003,255.003,340.003,340.0043,285
2025-06-193,270.003,440.003,180.003,300.003,300.0064,708
2025-06-183,250.003,340.003,230.003,270.003,270.0024,646
2025-06-173,325.003,360.003,200.003,275.003,275.00101,143
2025-06-163,480.003,490.003,325.003,325.003,325.0048,211
2025-06-133,505.003,510.003,400.003,480.003,480.0071,438
2025-06-123,500.003,540.003,435.003,535.003,535.0033,642
2025-06-113,465.003,490.003,445.003,475.003,475.0031,299
2025-06-103,495.003,505.003,430.003,460.003,460.0027,471
2025-06-093,650.003,650.003,410.003,450.003,450.0088,245
2025-06-053,600.003,635.003,560.003,595.003,595.0036,309
2025-06-043,630.003,630.003,515.003,590.003,590.0033,187
2025-06-023,535.003,620.003,340.003,570.003,570.0043,464
2025-05-303,545.003,730.003,500.003,560.003,560.0050,848
2025-05-293,640.003,695.003,540.003,545.003,545.0072,708
2025-05-283,785.003,785.003,605.003,615.003,615.0077,174
2025-05-273,595.003,630.003,525.003,620.003,620.0050,690
2025-05-263,545.003,665.003,545.003,570.003,570.0050,022
2025-05-233,600.003,630.003,530.003,535.003,535.0043,783
2025-05-223,495.003,650.003,450.003,595.003,595.0085,360
2025-05-213,445.003,600.003,445.003,470.003,470.0025,552
2025-05-203,440.003,490.003,425.003,430.003,430.0023,640
2025-05-193,570.003,570.003,400.003,440.003,440.0060,001
2025-05-163,575.003,630.003,525.003,545.003,545.0044,966
2025-05-153,630.003,650.003,540.003,575.003,575.0036,654
2025-05-143,520.003,720.003,440.003,565.003,565.0096,406
2025-05-133,460.003,540.003,432.003,520.003,520.0049,700
2025-05-123,500.003,515.003,410.003,415.003,415.0032,925
2025-05-093,445.003,530.003,405.003,500.003,500.0059,553
2025-05-083,540.003,560.003,415.003,430.003,430.0030,977
2025-05-073,555.003,555.003,480.003,530.003,530.0032,364
2025-05-023,500.003,580.003,470.003,550.003,550.0027,517
2025-04-303,580.003,585.003,450.003,500.003,500.0043,369
2025-04-293,535.003,600.003,500.003,560.003,560.0049,889
2025-04-283,715.003,715.003,370.003,535.003,535.0031,757
2025-04-253,590.003,595.003,515.003,590.003,590.0029,200
2025-04-243,535.003,585.003,520.003,585.003,585.0024,462
2025-04-233,500.003,545.003,350.003,535.003,535.0012,153
← NewerPage 6 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.