GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 5,090.00
-80.00 (-1.55%)
At close: Mar 27, 2026
GeneBioTech Co. ,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,110.00 | 5,290.00 | 4,940.00 | 5,090.00 | 5,090.00 | -1.55% | 62,962 |
| Mar 26, 2026 | 5,200.00 | 5,220.00 | 5,070.00 | 5,170.00 | 5,170.00 | - | 17,241 |
| Mar 25, 2026 | 5,140.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.58% | 28,913 |
| Mar 24, 2026 | 5,050.00 | 5,190.00 | 4,970.00 | 5,140.00 | 5,140.00 | 2.39% | 64,372 |
| Mar 23, 2026 | 5,140.00 | 5,230.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.28% | 64,506 |
| Mar 20, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.19% | 43,836 |
| Mar 19, 2026 | 5,100.00 | 5,290.00 | 5,000.00 | 5,180.00 | 5,180.00 | 1.37% | 88,263 |
| Mar 18, 2026 | 5,190.00 | 5,270.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.35% | 53,201 |
| Mar 17, 2026 | 5,240.00 | 5,300.00 | 5,090.00 | 5,180.00 | 5,180.00 | -0.96% | 139,973 |
| Mar 16, 2026 | 5,150.00 | 5,240.00 | 5,050.00 | 5,230.00 | 5,230.00 | 1.55% | 73,146 |
| Mar 13, 2026 | 5,090.00 | 5,220.00 | 4,995.00 | 5,150.00 | 5,150.00 | 1.38% | 65,102 |
| Mar 12, 2026 | 4,960.00 | 5,300.00 | 4,960.00 | 5,080.00 | 5,080.00 | 0.20% | 61,933 |
| Mar 11, 2026 | 5,050.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.20% | 59,674 |
| Mar 10, 2026 | 5,030.00 | 5,160.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.60% | 52,946 |
| Mar 9, 2026 | 4,900.00 | 5,160.00 | 4,845.00 | 5,030.00 | 5,030.00 | -1.95% | 94,883 |
| Mar 6, 2026 | 5,180.00 | 5,200.00 | 4,990.00 | 5,130.00 | 5,130.00 | -0.97% | 79,839 |
| Mar 5, 2026 | 4,970.00 | 5,200.00 | 4,895.00 | 5,180.00 | 5,180.00 | 9.86% | 104,838 |
| Mar 4, 2026 | 5,050.00 | 5,320.00 | 4,600.00 | 4,715.00 | 4,715.00 | -7.55% | 366,174 |
| Mar 3, 2026 | 4,980.00 | 5,350.00 | 4,945.00 | 5,100.00 | 5,100.00 | 0.99% | 175,639 |
| Feb 27, 2026 | 5,120.00 | 5,220.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.07% | 110,902 |
| Feb 26, 2026 | 5,210.00 | 5,250.00 | 5,030.00 | 5,210.00 | 5,210.00 | - | 119,252 |
| Feb 25, 2026 | 5,220.00 | 5,230.00 | 5,100.00 | 5,210.00 | 5,210.00 | -0.19% | 131,270 |
| Feb 24, 2026 | 5,160.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,220.00 | 0.97% | 104,631 |
| Feb 23, 2026 | 5,070.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,170.00 | 3.19% | 155,740 |
| Feb 20, 2026 | 5,120.00 | 5,160.00 | 4,990.00 | 5,010.00 | 5,010.00 | -1.96% | 258,040 |
| Feb 19, 2026 | 5,150.00 | 5,330.00 | 5,090.00 | 5,110.00 | 5,110.00 | 1.59% | 464,988 |
| Feb 13, 2026 | 4,630.00 | 5,940.00 | 4,630.00 | 5,030.00 | 5,030.00 | 5.45% | 3,984,892 |
| Feb 12, 2026 | 5,000.00 | 5,990.00 | 4,660.00 | 4,770.00 | 4,770.00 | 2.91% | 3,356,633 |
| Feb 11, 2026 | 4,565.00 | 4,670.00 | 4,565.00 | 4,635.00 | 4,635.00 | 1.53% | 98,046 |
| Feb 10, 2026 | 4,630.00 | 4,660.00 | 4,565.00 | 4,565.00 | 4,565.00 | -1.51% | 35,542 |
| Feb 9, 2026 | 4,650.00 | 4,740.00 | 4,500.00 | 4,635.00 | 4,635.00 | 0.76% | 64,264 |
| Feb 6, 2026 | 4,485.00 | 4,630.00 | 4,380.00 | 4,600.00 | 4,600.00 | - | 83,583 |
| Feb 5, 2026 | 4,650.00 | 4,665.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.97% | 53,871 |
| Feb 4, 2026 | 4,535.00 | 4,660.00 | 4,535.00 | 4,645.00 | 4,645.00 | 2.43% | 88,127 |
| Feb 3, 2026 | 4,490.00 | 4,545.00 | 4,380.00 | 4,535.00 | 4,535.00 | 3.07% | 113,469 |
| Feb 2, 2026 | 4,450.00 | 4,700.00 | 4,345.00 | 4,400.00 | 4,400.00 | -0.90% | 200,594 |
| Jan 30, 2026 | 4,370.00 | 4,510.00 | 4,285.00 | 4,440.00 | 4,440.00 | 2.07% | 148,818 |
| Jan 29, 2026 | 4,330.00 | 4,375.00 | 4,225.00 | 4,350.00 | 4,350.00 | 0.58% | 82,069 |
| Jan 28, 2026 | 4,320.00 | 4,345.00 | 4,255.00 | 4,325.00 | 4,325.00 | 0.35% | 56,265 |
| Jan 27, 2026 | 4,280.00 | 4,325.00 | 4,255.00 | 4,310.00 | 4,310.00 | 0.23% | 38,116 |
| Jan 26, 2026 | 4,255.00 | 4,330.00 | 4,215.00 | 4,300.00 | 4,300.00 | 1.06% | 53,656 |
| Jan 23, 2026 | 4,255.00 | 4,265.00 | 4,185.00 | 4,255.00 | 4,255.00 | - | 60,916 |
| Jan 22, 2026 | 4,255.00 | 4,340.00 | 4,205.00 | 4,255.00 | 4,255.00 | - | 68,751 |
| Jan 21, 2026 | 4,200.00 | 4,270.00 | 4,100.00 | 4,255.00 | 4,255.00 | 0.35% | 61,764 |
| Jan 20, 2026 | 4,230.00 | 4,260.00 | 4,150.00 | 4,240.00 | 4,240.00 | 0.24% | 34,977 |
| Jan 19, 2026 | 4,350.00 | 4,350.00 | 4,195.00 | 4,230.00 | 4,230.00 | 0.48% | 46,677 |
| Jan 16, 2026 | 4,170.00 | 4,255.00 | 4,135.00 | 4,210.00 | 4,210.00 | 0.96% | 53,317 |
| Jan 15, 2026 | 4,150.00 | 4,195.00 | 4,115.00 | 4,170.00 | 4,170.00 | -0.71% | 30,952 |
| Jan 14, 2026 | 4,175.00 | 4,320.00 | 4,100.00 | 4,200.00 | 4,200.00 | 0.60% | 66,275 |
| Jan 13, 2026 | 4,130.00 | 4,200.00 | 4,055.00 | 4,175.00 | 4,175.00 | 0.60% | 89,435 |