GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 4,500.00
-75.00 (-1.64%)
Last updated: Aug 29, 2025, 11:25 AM KST
GeneBioTech Co. ,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,525.00 | 4,590.00 | 4,460.00 | 4,575.00 | - | 0.99% | 68,825 |
| Aug 27, 2025 | 4,585.00 | 4,585.00 | 4,495.00 | 4,530.00 | - | -1.20% | 79,375 |
| Aug 26, 2025 | 4,525.00 | 4,605.00 | 4,475.00 | 4,585.00 | - | 0.66% | 78,555 |
| Aug 25, 2025 | 4,605.00 | 4,635.00 | 4,535.00 | 4,555.00 | - | -0.65% | 90,140 |
| Aug 22, 2025 | 4,520.00 | 4,640.00 | 4,520.00 | 4,585.00 | - | 0.33% | 77,294 |
| Aug 21, 2025 | 4,645.00 | 4,685.00 | 4,360.00 | 4,570.00 | - | 0.66% | 261,597 |
| Aug 20, 2025 | 4,555.00 | 4,565.00 | 4,390.00 | 4,540.00 | - | -1.73% | 219,027 |
| Aug 19, 2025 | 4,610.00 | 4,700.00 | 4,550.00 | 4,620.00 | - | 0.22% | 218,924 |
| Aug 18, 2025 | 4,770.00 | 4,795.00 | 4,605.00 | 4,610.00 | - | -1.81% | 242,578 |
| Aug 14, 2025 | 4,930.00 | 4,945.00 | 4,665.00 | 4,695.00 | - | -3.10% | 499,636 |
| Aug 13, 2025 | 5,110.00 | 5,170.00 | 4,810.00 | 4,845.00 | - | -5.56% | 790,777 |
| Aug 12, 2025 | 5,470.00 | 5,580.00 | 5,070.00 | 5,130.00 | - | -7.57% | 1,705,167 |
| Aug 11, 2025 | 4,455.00 | 5,790.00 | 4,380.00 | 5,550.00 | - | 24.58% | 11,066,400 |
| Aug 8, 2025 | 4,360.00 | 4,470.00 | 4,320.00 | 4,455.00 | - | 2.18% | 62,989 |
| Aug 7, 2025 | 4,285.00 | 4,365.00 | 4,255.00 | 4,360.00 | - | 1.75% | 51,356 |
| Aug 6, 2025 | 4,220.00 | 4,290.00 | 4,180.00 | 4,285.00 | - | 1.54% | 30,249 |
| Aug 5, 2025 | 4,250.00 | 4,290.00 | 4,200.00 | 4,220.00 | - | 0.48% | 9,605 |
| Aug 4, 2025 | 4,250.00 | 4,320.00 | 4,185.00 | 4,200.00 | - | -0.94% | 43,254 |
| Aug 1, 2025 | 4,200.00 | 4,315.00 | 4,100.00 | 4,240.00 | - | 0.83% | 102,008 |
| Jul 31, 2025 | 4,315.00 | 4,315.00 | 4,200.00 | 4,205.00 | - | -2.55% | 26,147 |
| Jul 30, 2025 | 4,225.00 | 4,320.00 | 4,190.00 | 4,315.00 | - | 0.94% | 44,479 |
| Jul 29, 2025 | 4,230.00 | 4,275.00 | 4,130.00 | 4,275.00 | - | 1.18% | 31,094 |
| Jul 28, 2025 | 4,300.00 | 4,355.00 | 4,190.00 | 4,225.00 | - | -1.97% | 46,858 |
| Jul 25, 2025 | 4,280.00 | 4,325.00 | 4,205.00 | 4,310.00 | - | 0.70% | 31,211 |
| Jul 24, 2025 | 4,350.00 | 4,365.00 | 4,245.00 | 4,280.00 | - | -0.93% | 29,964 |
| Jul 23, 2025 | 4,320.00 | 4,400.00 | 4,270.00 | 4,320.00 | - | - | 43,028 |
| Jul 22, 2025 | 4,310.00 | 4,415.00 | 4,310.00 | 4,320.00 | - | -1.14% | 52,554 |
| Jul 21, 2025 | 4,380.00 | 4,385.00 | 4,305.00 | 4,370.00 | - | -0.23% | 36,598 |
| Jul 18, 2025 | 4,445.00 | 4,445.00 | 4,330.00 | 4,380.00 | - | -1.57% | 32,719 |
| Jul 17, 2025 | 4,365.00 | 4,490.00 | 4,335.00 | 4,450.00 | - | 1.83% | 34,140 |
| Jul 16, 2025 | 4,450.00 | 4,450.00 | 4,325.00 | 4,370.00 | - | -1.80% | 74,652 |
| Jul 15, 2025 | 4,435.00 | 4,480.00 | 4,400.00 | 4,450.00 | - | -0.45% | 38,004 |
| Jul 14, 2025 | 4,410.00 | 4,500.00 | 4,350.00 | 4,470.00 | - | 1.25% | 96,370 |
| Jul 11, 2025 | 4,295.00 | 4,435.00 | 4,210.00 | 4,415.00 | - | 3.40% | 85,396 |
| Jul 10, 2025 | 4,230.00 | 4,330.00 | 4,230.00 | 4,270.00 | - | 1.55% | 51,883 |
| Jul 9, 2025 | 4,405.00 | 4,405.00 | 4,110.00 | 4,205.00 | - | -4.54% | 159,775 |
| Jul 8, 2025 | 4,450.00 | 4,450.00 | 4,340.00 | 4,405.00 | - | 0.11% | 27,072 |
| Jul 7, 2025 | 4,380.00 | 4,445.00 | 4,335.00 | 4,400.00 | - | 0.23% | 32,499 |
| Jul 4, 2025 | 4,450.00 | 4,500.00 | 4,360.00 | 4,390.00 | - | -1.35% | 105,114 |
| Jul 3, 2025 | 4,405.00 | 4,470.00 | 4,310.00 | 4,450.00 | - | 2.30% | 94,603 |
| Jul 2, 2025 | 4,355.00 | 4,385.00 | 4,310.00 | 4,350.00 | - | -0.11% | 54,246 |
| Jul 1, 2025 | 4,375.00 | 4,395.00 | 4,300.00 | 4,355.00 | - | -0.46% | 52,523 |
| Jun 30, 2025 | 4,480.00 | 4,480.00 | 4,345.00 | 4,375.00 | - | -1.46% | 55,121 |
| Jun 27, 2025 | 4,405.00 | 4,575.00 | 4,315.00 | 4,440.00 | - | 0.79% | 190,760 |
| Jun 26, 2025 | 4,240.00 | 4,430.00 | 4,155.00 | 4,405.00 | - | 2.92% | 180,791 |
| Jun 25, 2025 | 4,215.00 | 4,360.00 | 4,215.00 | 4,280.00 | - | 1.66% | 93,775 |
| Jun 24, 2025 | 4,255.00 | 4,280.00 | 4,185.00 | 4,210.00 | - | -1.06% | 61,881 |
| Jun 23, 2025 | 4,225.00 | 4,290.00 | 4,180.00 | 4,255.00 | - | -0.58% | 81,615 |
| Jun 20, 2025 | 4,280.00 | 4,380.00 | 4,205.00 | 4,280.00 | - | - | 85,249 |
| Jun 19, 2025 | 4,235.00 | 4,300.00 | 4,225.00 | 4,280.00 | - | 1.18% | 65,568 |