GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,960.00 | 5,050.00 | 4,885.00 | 4,915.00 | 4,915.00 | 153,172 |
| 2025-01-21 | 4,970.00 | 5,050.00 | 4,830.00 | 5,000.00 | 5,000.00 | 218,938 |
| 2025-01-20 | 5,060.00 | 5,060.00 | 4,910.00 | 4,980.00 | 4,980.00 | 126,410 |
| 2025-01-17 | 4,900.00 | 5,060.00 | 4,855.00 | 5,060.00 | 5,060.00 | 288,628 |
| 2025-01-16 | 4,705.00 | 4,965.00 | 4,610.00 | 4,870.00 | 4,870.00 | 351,275 |
| 2025-01-15 | 5,160.00 | 5,350.00 | 4,560.00 | 4,625.00 | 4,625.00 | 809,163 |
| 2025-01-14 | 4,950.00 | 5,030.00 | 4,875.00 | 4,910.00 | 4,910.00 | 244,849 |
| 2025-01-13 | 5,060.00 | 5,210.00 | 4,930.00 | 4,995.00 | 4,995.00 | 225,747 |
| 2025-01-10 | 5,140.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 265,919 |
| 2025-01-09 | 5,250.00 | 5,360.00 | 5,080.00 | 5,140.00 | 5,140.00 | 381,992 |
| 2025-01-08 | 5,450.00 | 5,450.00 | 5,200.00 | 5,290.00 | 5,290.00 | 350,135 |
| 2025-01-07 | 5,360.00 | 5,610.00 | 5,310.00 | 5,470.00 | 5,470.00 | 511,944 |
| 2025-01-06 | 5,140.00 | 5,830.00 | 5,050.00 | 5,400.00 | 5,400.00 | 1,713,140 |
| 2025-01-03 | 4,365.00 | 5,170.00 | 4,300.00 | 5,050.00 | 5,050.00 | 1,681,826 |
| 2025-01-02 | 4,525.00 | 4,530.00 | 4,335.00 | 4,365.00 | 4,365.00 | 269,340 |
| 2024-12-30 | 4,300.00 | 4,485.00 | 4,200.00 | 4,460.00 | 4,460.00 | 241,914 |
| 2024-12-27 | 4,350.00 | 4,450.00 | 4,260.00 | 4,295.00 | 4,295.00 | 244,588 |
| 2024-12-26 | 4,270.00 | 4,430.00 | 4,105.00 | 4,300.00 | 4,300.00 | 230,092 |
| 2024-12-24 | 4,160.00 | 4,370.00 | 4,155.00 | 4,310.00 | 4,310.00 | 136,110 |
| 2024-12-23 | 4,220.00 | 4,380.00 | 4,160.00 | 4,215.00 | 4,215.00 | 152,519 |
| 2024-12-20 | 4,170.00 | 4,450.00 | 4,170.00 | 4,245.00 | 4,245.00 | 304,166 |
| 2024-12-19 | 4,185.00 | 4,290.00 | 4,130.00 | 4,205.00 | 4,205.00 | 142,334 |
| 2024-12-18 | 4,215.00 | 4,380.00 | 4,215.00 | 4,300.00 | 4,300.00 | 109,398 |
| 2024-12-17 | 4,380.00 | 4,380.00 | 4,185.00 | 4,280.00 | 4,280.00 | 118,202 |
| 2024-12-16 | 4,135.00 | 4,355.00 | 4,100.00 | 4,260.00 | 4,260.00 | 219,710 |
| 2024-12-13 | 4,310.00 | 4,370.00 | 4,075.00 | 4,175.00 | 4,175.00 | 316,630 |
| 2024-12-12 | 4,090.00 | 4,235.00 | 4,090.00 | 4,195.00 | 4,195.00 | 166,621 |
| 2024-12-11 | 4,045.00 | 4,240.00 | 4,005.00 | 4,130.00 | 4,130.00 | 113,123 |
| 2024-12-10 | 3,800.00 | 4,065.00 | 3,800.00 | 4,065.00 | 4,065.00 | 114,529 |
| 2024-12-09 | 3,800.00 | 4,015.00 | 3,775.00 | 3,780.00 | 3,780.00 | 153,294 |
| 2024-12-06 | 4,145.00 | 4,180.00 | 3,855.00 | 3,985.00 | 3,985.00 | 207,723 |
| 2024-12-05 | 4,005.00 | 4,300.00 | 3,995.00 | 4,195.00 | 4,195.00 | 332,661 |
| 2024-12-04 | 4,000.00 | 4,055.00 | 3,860.00 | 3,965.00 | 3,965.00 | 139,027 |
| 2024-12-03 | 4,000.00 | 4,120.00 | 3,980.00 | 4,070.00 | 4,070.00 | 79,037 |
| 2024-12-02 | 4,050.00 | 4,135.00 | 3,955.00 | 4,035.00 | 4,035.00 | 104,411 |
| 2024-11-29 | 4,195.00 | 4,205.00 | 4,020.00 | 4,050.00 | 4,050.00 | 156,397 |
| 2024-11-28 | 3,910.00 | 4,290.00 | 3,805.00 | 4,215.00 | 4,215.00 | 515,989 |
| 2024-11-27 | 3,890.00 | 3,950.00 | 3,840.00 | 3,860.00 | 3,860.00 | 102,709 |
| 2024-11-26 | 3,925.00 | 3,935.00 | 3,795.00 | 3,890.00 | 3,890.00 | 158,976 |
| 2024-11-25 | 3,955.00 | 4,075.00 | 3,915.00 | 3,950.00 | 3,950.00 | 204,413 |
| 2024-11-22 | 3,940.00 | 4,030.00 | 3,920.00 | 3,950.00 | 3,950.00 | 297,919 |
| 2024-11-21 | 3,915.00 | 4,020.00 | 3,910.00 | 3,970.00 | 3,970.00 | 140,548 |
| 2024-11-20 | 4,065.00 | 4,140.00 | 3,900.00 | 3,960.00 | 3,960.00 | 316,099 |
| 2024-11-19 | 4,405.00 | 4,425.00 | 4,030.00 | 4,060.00 | 4,060.00 | 773,294 |
| 2024-11-18 | 4,005.00 | 4,865.00 | 3,920.00 | 4,470.00 | 4,470.00 | 2,963,269 |
| 2024-11-15 | 4,080.00 | 4,165.00 | 3,970.00 | 4,055.00 | 4,055.00 | 225,179 |
| 2024-11-14 | 4,250.00 | 4,390.00 | 3,985.00 | 4,055.00 | 4,055.00 | 471,060 |
| 2024-11-13 | 4,115.00 | 4,450.00 | 3,980.00 | 4,120.00 | 4,120.00 | 778,161 |
| 2024-11-12 | 3,955.00 | 4,585.00 | 3,795.00 | 4,110.00 | 4,110.00 | 2,547,317 |
| 2024-11-11 | 4,220.00 | 4,275.00 | 3,995.00 | 4,055.00 | 4,055.00 | 411,017 |
| 2024-11-08 | 3,980.00 | 4,220.00 | 3,900.00 | 4,170.00 | 4,170.00 | 337,171 |
| 2024-11-07 | 3,920.00 | 4,010.00 | 3,710.00 | 4,010.00 | 4,010.00 | 471,296 |
| 2024-11-06 | 4,030.00 | 4,130.00 | 3,865.00 | 3,920.00 | 3,920.00 | 551,052 |
| 2024-11-05 | 4,255.00 | 4,265.00 | 4,065.00 | 4,105.00 | 4,105.00 | 446,425 |
| 2024-11-04 | 4,205.00 | 4,335.00 | 4,100.00 | 4,325.00 | 4,325.00 | 436,510 |
| 2024-11-01 | 4,545.00 | 4,615.00 | 4,290.00 | 4,290.00 | 4,290.00 | 669,183 |
| 2024-10-31 | 4,530.00 | 5,170.00 | 4,325.00 | 4,655.00 | 4,655.00 | 3,762,630 |
| 2024-10-30 | 5,600.00 | 5,930.00 | 4,505.00 | 4,525.00 | 4,525.00 | 13,885,470 |
| 2024-10-29 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 479,411 |
| 2024-10-28 | 4,035.00 | 4,035.00 | 3,895.00 | 4,035.00 | 4,035.00 | 823,364 |
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.