Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 187420.KQ stock page

GenoFocus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,500.003,545.003,350.003,535.003,535.0012,153
2025-04-223,530.003,540.003,475.003,475.003,475.0012,340
2025-04-213,590.003,625.003,480.003,485.003,485.0041,635
2025-04-183,630.003,695.003,510.003,590.003,590.0053,350
2025-04-173,445.003,670.003,445.003,630.003,630.00101,429
2025-04-163,475.003,495.003,400.003,430.003,430.0066,488
2025-04-153,350.003,505.003,270.003,450.003,450.0083,286
2025-04-143,290.003,370.003,250.003,335.003,335.0088,061
2025-04-113,140.003,300.003,100.003,295.003,295.0058,016
2025-04-103,115.003,200.003,070.003,140.003,140.0066,733
2025-04-093,020.003,245.003,005.003,070.003,070.0075,525
2025-04-083,290.003,370.003,230.003,250.003,250.0039,742
2025-04-073,425.003,425.003,185.003,240.003,240.0065,512
2025-04-043,265.003,485.003,265.003,425.003,425.0036,855
2025-04-033,370.003,445.003,340.003,405.003,405.0024,188
2025-04-023,535.003,535.003,410.003,430.003,430.0030,705
2025-04-013,445.003,580.003,355.003,500.003,500.0031,277
2025-03-313,550.003,550.003,405.003,425.003,425.0039,546
2025-03-283,705.003,705.003,540.003,550.003,550.0051,752
2025-03-273,615.003,735.003,575.003,705.003,705.0050,746
2025-03-263,695.003,695.003,470.003,610.003,610.0044,138
2025-03-253,780.003,875.003,650.003,670.003,670.00158,404
2025-03-243,445.003,800.003,400.003,755.003,755.00283,890
2025-03-213,150.003,440.003,025.003,370.003,370.00648,424
2025-03-204,060.004,145.003,950.003,990.003,990.00112,782
2025-03-194,175.004,175.003,950.004,060.004,060.00121,989
2025-03-184,110.004,155.004,060.004,105.004,105.0040,153
2025-03-174,080.004,240.004,080.004,140.004,140.0069,434
2025-03-144,095.004,120.003,950.004,070.004,070.00126,490
2025-03-134,155.004,160.003,980.003,980.003,980.0089,124
2025-03-124,100.004,150.004,050.004,125.004,125.0056,132
2025-03-113,975.004,085.003,880.004,000.004,000.00110,829
2025-03-104,050.004,090.003,825.004,010.004,010.00192,545
2025-03-074,090.004,175.004,045.004,100.004,100.0056,221
2025-03-064,235.004,235.004,085.004,090.004,090.0081,539
2025-03-054,085.004,245.004,085.004,185.004,185.0044,541
2025-03-044,225.004,275.004,015.004,125.004,125.0069,254
2025-02-284,380.004,380.004,215.004,230.004,230.00122,740
2025-02-274,300.004,645.004,280.004,375.004,375.00235,249
2025-02-264,235.004,330.004,235.004,260.004,260.0058,177
2025-02-254,310.004,335.004,255.004,300.004,300.0064,029
2025-02-244,270.004,370.004,205.004,340.004,340.0096,637
2025-02-214,310.004,360.004,210.004,280.004,280.0068,841
2025-02-204,440.004,490.004,280.004,310.004,310.00164,381
2025-02-194,540.004,595.004,415.004,440.004,440.00111,900
2025-02-184,500.004,585.004,460.004,540.004,540.00122,219
2025-02-174,385.004,555.004,380.004,500.004,500.00217,376
2025-02-144,325.004,560.004,320.004,420.004,420.00296,194
2025-02-134,450.004,450.004,310.004,345.004,345.0092,673
2025-02-124,365.004,430.004,310.004,395.004,395.0057,837
2025-02-114,355.004,445.004,310.004,400.004,400.0082,963
2025-02-104,450.004,475.004,330.004,390.004,390.00170,612
2025-02-074,545.004,580.004,250.004,485.004,485.00119,411
2025-02-064,560.004,650.004,475.004,520.004,520.00197,152
2025-02-054,540.004,600.004,465.004,560.004,560.0099,509
2025-02-044,530.004,630.004,530.004,560.004,560.00102,354
2025-02-034,600.004,660.004,455.004,560.004,560.00214,866
2025-01-314,650.004,720.004,420.004,565.004,565.00202,377
2025-01-244,850.004,885.004,590.004,600.004,600.00383,590
2025-01-234,940.004,995.004,855.004,885.004,885.00132,266
← NewerPage 7 of 21 · 1,226 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.