GenoFocus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 8,550.00 | 8,890.00 | 8,410.00 | 8,890.00 | 8,890.00 | 53,465 |
| 2021-11-24 | 8,690.00 | 8,690.00 | 8,370.00 | 8,590.00 | 8,590.00 | 72,715 |
| 2021-11-23 | 7,750.00 | 9,030.00 | 7,700.00 | 8,580.00 | 8,580.00 | 469,450 |
| 2021-11-22 | 7,610.00 | 7,780.00 | 7,540.00 | 7,740.00 | 7,740.00 | 73,531 |
| 2021-11-19 | 7,700.00 | 7,790.00 | 7,500.00 | 7,600.00 | 7,600.00 | 86,886 |
| 2021-11-18 | 7,780.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 92,133 |
| 2021-11-17 | 8,050.00 | 8,070.00 | 7,700.00 | 7,780.00 | 7,780.00 | 102,962 |
| 2021-11-16 | 8,100.00 | 8,210.00 | 7,930.00 | 8,000.00 | 8,000.00 | 69,182 |
| 2021-11-15 | 8,240.00 | 8,320.00 | 8,120.00 | 8,220.00 | 8,220.00 | 28,992 |
| 2021-11-12 | 8,080.00 | 8,320.00 | 8,000.00 | 8,240.00 | 8,240.00 | 51,948 |
| 2021-11-11 | 7,700.00 | 8,080.00 | 7,700.00 | 8,080.00 | 8,080.00 | 71,529 |
| 2021-11-10 | 8,100.00 | 8,130.00 | 7,710.00 | 7,860.00 | 7,860.00 | 91,297 |
| 2021-11-09 | 8,290.00 | 8,290.00 | 8,070.00 | 8,140.00 | 8,140.00 | 73,966 |
| 2021-11-08 | 8,550.00 | 8,570.00 | 8,160.00 | 8,210.00 | 8,210.00 | 71,259 |
| 2021-11-05 | 8,730.00 | 8,730.00 | 8,380.00 | 8,450.00 | 8,450.00 | 80,352 |
| 2021-11-04 | 8,690.00 | 8,860.00 | 8,420.00 | 8,800.00 | 8,800.00 | 94,512 |
| 2021-11-03 | 8,780.00 | 8,880.00 | 8,650.00 | 8,680.00 | 8,680.00 | 53,496 |
| 2021-11-02 | 8,700.00 | 8,920.00 | 8,700.00 | 8,760.00 | 8,760.00 | 48,809 |
| 2021-11-01 | 8,870.00 | 9,000.00 | 8,710.00 | 8,770.00 | 8,770.00 | 43,378 |
| 2021-10-29 | 9,170.00 | 9,170.00 | 8,690.00 | 8,790.00 | 8,790.00 | 177,059 |
| 2021-10-28 | 9,250.00 | 9,250.00 | 9,070.00 | 9,120.00 | 9,120.00 | 62,535 |
| 2021-10-27 | 9,300.00 | 9,440.00 | 9,140.00 | 9,230.00 | 9,230.00 | 62,129 |
| 2021-10-26 | 9,080.00 | 9,480.00 | 9,050.00 | 9,350.00 | 9,350.00 | 73,954 |
| 2021-10-25 | 9,110.00 | 9,210.00 | 9,020.00 | 9,020.00 | 9,020.00 | 54,824 |
| 2021-10-22 | 9,290.00 | 9,320.00 | 9,150.00 | 9,210.00 | 9,210.00 | 41,457 |
| 2021-10-21 | 9,300.00 | 9,380.00 | 9,140.00 | 9,200.00 | 9,200.00 | 52,114 |
| 2021-10-20 | 9,500.00 | 9,540.00 | 9,190.00 | 9,210.00 | 9,210.00 | 53,333 |
| 2021-10-19 | 9,300.00 | 9,550.00 | 9,300.00 | 9,500.00 | 9,500.00 | 81,464 |
| 2021-10-18 | 9,290.00 | 9,370.00 | 9,110.00 | 9,290.00 | 9,290.00 | 59,621 |
| 2021-10-15 | 9,240.00 | 9,340.00 | 9,090.00 | 9,290.00 | 9,290.00 | 62,852 |
| 2021-10-14 | 8,930.00 | 9,240.00 | 8,930.00 | 9,160.00 | 9,160.00 | 60,463 |
← NewerPage 21 of 21 · 1,231 trading days
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.