GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 4,365.00
-30.00 (-0.68%)
Last updated: Sep 18, 2025, 12:13 PM KST
GeneBioTech Co. ,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,450.00 | 4,450.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.23% | 50,239 |
| Sep 17, 2025 | 4,410.00 | 4,525.00 | 4,350.00 | 4,395.00 | 4,395.00 | -0.90% | 62,787 |
| Sep 16, 2025 | 4,470.00 | 4,470.00 | 4,395.00 | 4,435.00 | 4,435.00 | -0.67% | 40,642 |
| Sep 15, 2025 | 4,485.00 | 4,535.00 | 4,380.00 | 4,465.00 | 4,465.00 | 0.68% | 103,238 |
| Sep 12, 2025 | 4,465.00 | 4,465.00 | 4,385.00 | 4,435.00 | 4,435.00 | 0.11% | 41,449 |
| Sep 11, 2025 | 4,435.00 | 4,490.00 | 4,385.00 | 4,430.00 | 4,430.00 | -0.56% | 52,725 |
| Sep 10, 2025 | 4,440.00 | 4,495.00 | 4,365.00 | 4,455.00 | 4,455.00 | 0.79% | 53,461 |
| Sep 9, 2025 | 4,415.00 | 4,530.00 | 4,385.00 | 4,420.00 | 4,420.00 | 0.11% | 76,111 |
| Sep 8, 2025 | 4,365.00 | 4,445.00 | 4,330.00 | 4,415.00 | 4,415.00 | 1.03% | 59,496 |
| Sep 5, 2025 | 4,455.00 | 4,455.00 | 4,325.00 | 4,370.00 | 4,370.00 | -1.91% | 91,959 |
| Sep 4, 2025 | 4,480.00 | 4,520.00 | 4,430.00 | 4,455.00 | 4,455.00 | -0.56% | 45,153 |
| Sep 3, 2025 | 4,505.00 | 4,530.00 | 4,400.00 | 4,480.00 | 4,480.00 | -0.55% | 77,590 |
| Sep 2, 2025 | 4,465.00 | 4,555.00 | 4,450.00 | 4,505.00 | 4,505.00 | 0.78% | 70,160 |
| Sep 1, 2025 | 4,525.00 | 4,525.00 | 4,420.00 | 4,470.00 | 4,470.00 | -1.22% | 59,714 |
| Aug 29, 2025 | 4,575.00 | 4,585.00 | 4,480.00 | 4,525.00 | 4,525.00 | -1.09% | 53,009 |
| Aug 28, 2025 | 4,525.00 | 4,590.00 | 4,460.00 | 4,575.00 | 4,575.00 | 0.99% | 67,306 |
| Aug 27, 2025 | 4,585.00 | 4,585.00 | 4,495.00 | 4,530.00 | 4,530.00 | -1.20% | 79,375 |
| Aug 26, 2025 | 4,525.00 | 4,605.00 | 4,475.00 | 4,585.00 | 4,585.00 | 0.66% | 78,555 |
| Aug 25, 2025 | 4,605.00 | 4,635.00 | 4,535.00 | 4,555.00 | 4,555.00 | -0.65% | 90,140 |
| Aug 22, 2025 | 4,520.00 | 4,640.00 | 4,520.00 | 4,585.00 | 4,585.00 | 0.33% | 77,294 |
| Aug 21, 2025 | 4,645.00 | 4,685.00 | 4,360.00 | 4,570.00 | 4,570.00 | 0.66% | 261,597 |
| Aug 20, 2025 | 4,555.00 | 4,565.00 | 4,390.00 | 4,540.00 | 4,540.00 | -1.73% | 219,027 |
| Aug 19, 2025 | 4,610.00 | 4,700.00 | 4,550.00 | 4,620.00 | 4,620.00 | 0.22% | 218,924 |
| Aug 18, 2025 | 4,770.00 | 4,795.00 | 4,605.00 | 4,610.00 | 4,610.00 | -1.81% | 242,578 |
| Aug 14, 2025 | 4,930.00 | 4,945.00 | 4,665.00 | 4,695.00 | 4,695.00 | -3.10% | 499,636 |
| Aug 13, 2025 | 5,110.00 | 5,170.00 | 4,810.00 | 4,845.00 | 4,845.00 | -5.56% | 790,777 |
| Aug 12, 2025 | 5,470.00 | 5,580.00 | 5,070.00 | 5,130.00 | 5,130.00 | -7.57% | 1,705,167 |
| Aug 11, 2025 | 4,455.00 | 5,790.00 | 4,380.00 | 5,550.00 | 5,550.00 | 24.58% | 11,066,400 |
| Aug 8, 2025 | 4,360.00 | 4,470.00 | 4,320.00 | 4,455.00 | 4,455.00 | 2.18% | 62,989 |
| Aug 7, 2025 | 4,285.00 | 4,365.00 | 4,255.00 | 4,360.00 | 4,360.00 | 1.75% | 51,356 |
| Aug 6, 2025 | 4,220.00 | 4,290.00 | 4,180.00 | 4,285.00 | 4,285.00 | 1.54% | 30,249 |
| Aug 5, 2025 | 4,250.00 | 4,290.00 | 4,200.00 | 4,220.00 | 4,220.00 | 0.48% | 9,605 |
| Aug 4, 2025 | 4,250.00 | 4,320.00 | 4,185.00 | 4,200.00 | 4,200.00 | -0.94% | 43,254 |
| Aug 1, 2025 | 4,200.00 | 4,315.00 | 4,100.00 | 4,240.00 | 4,240.00 | 0.83% | 102,008 |
| Jul 31, 2025 | 4,315.00 | 4,315.00 | 4,200.00 | 4,205.00 | 4,205.00 | -2.55% | 26,147 |
| Jul 30, 2025 | 4,225.00 | 4,320.00 | 4,190.00 | 4,315.00 | 4,315.00 | 0.94% | 44,479 |
| Jul 29, 2025 | 4,230.00 | 4,275.00 | 4,130.00 | 4,275.00 | 4,275.00 | 1.18% | 31,094 |
| Jul 28, 2025 | 4,300.00 | 4,355.00 | 4,190.00 | 4,225.00 | 4,225.00 | -1.97% | 46,858 |
| Jul 25, 2025 | 4,280.00 | 4,325.00 | 4,205.00 | 4,310.00 | 4,310.00 | 0.70% | 31,211 |
| Jul 24, 2025 | 4,350.00 | 4,365.00 | 4,245.00 | 4,280.00 | 4,280.00 | -0.93% | 29,964 |
| Jul 23, 2025 | 4,320.00 | 4,400.00 | 4,270.00 | 4,320.00 | 4,320.00 | - | 43,028 |
| Jul 22, 2025 | 4,310.00 | 4,415.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.14% | 52,554 |
| Jul 21, 2025 | 4,380.00 | 4,385.00 | 4,305.00 | 4,370.00 | 4,370.00 | -0.23% | 36,598 |
| Jul 18, 2025 | 4,445.00 | 4,445.00 | 4,330.00 | 4,380.00 | 4,380.00 | -1.57% | 32,719 |
| Jul 17, 2025 | 4,365.00 | 4,490.00 | 4,335.00 | 4,450.00 | 4,450.00 | 1.83% | 34,140 |
| Jul 16, 2025 | 4,450.00 | 4,450.00 | 4,325.00 | 4,370.00 | 4,370.00 | -1.80% | 74,652 |
| Jul 15, 2025 | 4,435.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.45% | 38,004 |
| Jul 14, 2025 | 4,410.00 | 4,500.00 | 4,350.00 | 4,470.00 | 4,470.00 | 1.25% | 96,370 |
| Jul 11, 2025 | 4,295.00 | 4,435.00 | 4,210.00 | 4,415.00 | 4,415.00 | 3.40% | 85,396 |
| Jul 10, 2025 | 4,230.00 | 4,330.00 | 4,230.00 | 4,270.00 | 4,270.00 | 1.55% | 51,883 |