GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,110.00 | 3,135.00 | 3,010.00 | 3,105.00 | 3,105.00 | 21,157 |
| 2024-10-24 | 3,090.00 | 3,150.00 | 3,085.00 | 3,110.00 | 3,110.00 | 21,341 |
| 2024-10-23 | 3,070.00 | 3,145.00 | 3,010.00 | 3,120.00 | 3,120.00 | 32,472 |
| 2024-10-22 | 3,065.00 | 3,120.00 | 3,050.00 | 3,065.00 | 3,065.00 | 10,330 |
| 2024-10-21 | 3,210.00 | 3,210.00 | 3,065.00 | 3,115.00 | 3,115.00 | 29,493 |
| 2024-10-18 | 3,185.00 | 3,245.00 | 3,140.00 | 3,145.00 | 3,145.00 | 15,924 |
| 2024-10-17 | 3,100.00 | 3,195.00 | 3,100.00 | 3,185.00 | 3,185.00 | 30,330 |
| 2024-10-16 | 3,150.00 | 3,225.00 | 3,100.00 | 3,150.00 | 3,150.00 | 16,767 |
| 2024-10-15 | 3,170.00 | 3,230.00 | 3,040.00 | 3,150.00 | 3,150.00 | 43,131 |
| 2024-10-14 | 3,025.00 | 3,175.00 | 3,010.00 | 3,175.00 | 3,175.00 | 53,824 |
| 2024-10-11 | 3,025.00 | 3,090.00 | 2,990.00 | 3,055.00 | 3,055.00 | 28,493 |
| 2024-10-10 | 3,030.00 | 3,120.00 | 2,980.00 | 3,030.00 | 3,030.00 | 40,694 |
| 2024-10-08 | 3,015.00 | 3,035.00 | 2,960.00 | 3,030.00 | 3,030.00 | 27,977 |
| 2024-10-07 | 2,980.00 | 3,020.00 | 2,975.00 | 3,015.00 | 3,015.00 | 28,709 |
| 2024-10-04 | 3,025.00 | 3,060.00 | 2,980.00 | 2,985.00 | 2,985.00 | 34,449 |
| 2024-10-02 | 3,125.00 | 3,200.00 | 2,955.00 | 3,025.00 | 3,025.00 | 135,439 |
| 2024-09-30 | 3,110.00 | 3,115.00 | 3,030.00 | 3,050.00 | 3,050.00 | 35,787 |
| 2024-09-27 | 3,190.00 | 3,200.00 | 3,100.00 | 3,110.00 | 3,110.00 | 51,863 |
| 2024-09-26 | 3,160.00 | 3,225.00 | 3,155.00 | 3,195.00 | 3,195.00 | 19,349 |
| 2024-09-25 | 3,180.00 | 3,225.00 | 3,125.00 | 3,175.00 | 3,175.00 | 85,130 |
| 2024-09-24 | 3,415.00 | 3,440.00 | 3,105.00 | 3,180.00 | 3,180.00 | 348,271 |
| 2024-09-23 | 3,465.00 | 3,510.00 | 3,400.00 | 3,450.00 | 3,450.00 | 34,019 |
| 2024-09-20 | 3,515.00 | 3,535.00 | 3,385.00 | 3,465.00 | 3,465.00 | 45,922 |
| 2024-09-19 | 3,740.00 | 3,800.00 | 3,430.00 | 3,465.00 | 3,465.00 | 219,627 |
| 2024-09-13 | 3,610.00 | 3,775.00 | 3,550.00 | 3,775.00 | 3,775.00 | 100,986 |
| 2024-09-12 | 3,425.00 | 3,670.00 | 3,375.00 | 3,650.00 | 3,650.00 | 217,664 |
| 2024-09-11 | 3,315.00 | 3,435.00 | 3,315.00 | 3,390.00 | 3,390.00 | 63,412 |
| 2024-09-10 | 3,305.00 | 3,370.00 | 3,295.00 | 3,315.00 | 3,315.00 | 10,874 |
| 2024-09-09 | 3,175.00 | 3,310.00 | 3,150.00 | 3,305.00 | 3,305.00 | 18,116 |
| 2024-09-06 | 3,225.00 | 3,270.00 | 3,160.00 | 3,245.00 | 3,245.00 | 72,718 |
| 2024-09-05 | 3,255.00 | 3,350.00 | 3,230.00 | 3,255.00 | 3,255.00 | 37,882 |
| 2024-09-04 | 3,210.00 | 3,310.00 | 3,200.00 | 3,255.00 | 3,255.00 | 61,042 |
| 2024-09-03 | 3,450.00 | 3,495.00 | 3,355.00 | 3,395.00 | 3,395.00 | 51,855 |
| 2024-09-02 | 3,460.00 | 3,480.00 | 3,320.00 | 3,450.00 | 3,450.00 | 57,900 |
| 2024-08-30 | 3,340.00 | 3,545.00 | 3,310.00 | 3,465.00 | 3,465.00 | 328,390 |
| 2024-08-29 | 3,200.00 | 3,275.00 | 3,170.00 | 3,270.00 | 3,270.00 | 30,241 |
| 2024-08-28 | 3,145.00 | 3,215.00 | 3,140.00 | 3,200.00 | 3,200.00 | 43,371 |
| 2024-08-27 | 3,180.00 | 3,260.00 | 3,150.00 | 3,175.00 | 3,175.00 | 51,893 |
| 2024-08-26 | 3,215.00 | 3,350.00 | 3,120.00 | 3,225.00 | 3,225.00 | 117,379 |
| 2024-08-23 | 3,120.00 | 3,370.00 | 3,120.00 | 3,215.00 | 3,215.00 | 53,667 |
| 2024-08-22 | 3,300.00 | 3,345.00 | 3,200.00 | 3,210.00 | 3,210.00 | 72,751 |
| 2024-08-21 | 3,250.00 | 3,330.00 | 3,195.00 | 3,305.00 | 3,305.00 | 77,845 |
| 2024-08-20 | 3,360.00 | 3,450.00 | 3,260.00 | 3,265.00 | 3,265.00 | 258,192 |
| 2024-08-19 | 3,140.00 | 3,580.00 | 3,110.00 | 3,390.00 | 3,390.00 | 792,683 |
| 2024-08-16 | 3,080.00 | 3,170.00 | 3,025.00 | 3,135.00 | 3,135.00 | 61,507 |
| 2024-08-14 | 3,085.00 | 3,140.00 | 2,985.00 | 3,065.00 | 3,065.00 | 111,793 |
| 2024-08-13 | 3,360.00 | 3,365.00 | 3,050.00 | 3,080.00 | 3,080.00 | 342,222 |
| 2024-08-12 | 3,345.00 | 4,070.00 | 3,145.00 | 3,410.00 | 3,410.00 | 2,333,641 |
| 2024-08-09 | 3,175.00 | 3,295.00 | 3,120.00 | 3,295.00 | 3,295.00 | 27,766 |
| 2024-08-08 | 3,180.00 | 3,400.00 | 3,050.00 | 3,175.00 | 3,175.00 | 169,642 |
| 2024-08-07 | 3,175.00 | 3,300.00 | 3,020.00 | 3,210.00 | 3,210.00 | 42,019 |
| 2024-08-06 | 2,935.00 | 3,135.00 | 2,935.00 | 3,015.00 | 3,015.00 | 47,458 |
| 2024-08-05 | 3,480.00 | 3,480.00 | 2,880.00 | 2,880.00 | 2,880.00 | 92,500 |
| 2024-08-02 | 3,500.00 | 3,590.00 | 3,415.00 | 3,455.00 | 3,455.00 | 42,109 |
| 2024-08-01 | 3,545.00 | 3,545.00 | 3,450.00 | 3,495.00 | 3,495.00 | 15,472 |
| 2024-07-31 | 3,580.00 | 3,615.00 | 3,460.00 | 3,475.00 | 3,475.00 | 108,444 |
| 2024-07-30 | 3,560.00 | 3,640.00 | 3,530.00 | 3,580.00 | 3,580.00 | 10,862 |
| 2024-07-29 | 3,745.00 | 3,745.00 | 3,560.00 | 3,560.00 | 3,560.00 | 34,432 |
| 2024-07-26 | 3,530.00 | 3,585.00 | 3,520.00 | 3,560.00 | 3,560.00 | 12,872 |
| 2024-07-25 | 3,525.00 | 3,590.00 | 3,480.00 | 3,550.00 | 3,550.00 | 14,810 |
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.