GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 3,925.00
-170.00 (-4.15%)
At close: May 29, 2026
GeneBioTech Co. ,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3,885.00 | 3,885.00 | 3,710.00 | 3,730.00 | 3,730.00 | -4.97% | 48,940 |
| May 29, 2026 | 4,145.00 | 4,145.00 | 3,815.00 | 3,925.00 | 3,925.00 | -4.15% | 51,312 |
| May 28, 2026 | 4,020.00 | 4,135.00 | 3,900.00 | 4,095.00 | 4,095.00 | 2.76% | 32,742 |
| May 27, 2026 | 4,025.00 | 4,080.00 | 3,900.00 | 3,985.00 | 3,985.00 | -1.24% | 33,826 |
| May 26, 2026 | 4,120.00 | 4,140.00 | 4,015.00 | 4,035.00 | 4,035.00 | -2.06% | 36,822 |
| May 22, 2026 | 4,050.00 | 4,175.00 | 4,040.00 | 4,120.00 | 4,120.00 | 1.23% | 16,868 |
| May 21, 2026 | 3,900.00 | 4,175.00 | 3,900.00 | 4,070.00 | 4,070.00 | 4.36% | 41,224 |
| May 20, 2026 | 4,025.00 | 4,030.00 | 3,865.00 | 3,900.00 | 3,900.00 | -3.35% | 27,650 |
| May 19, 2026 | 4,060.00 | 4,060.00 | 3,905.00 | 4,035.00 | 4,035.00 | -0.62% | 22,050 |
| May 18, 2026 | 4,040.00 | 4,085.00 | 3,805.00 | 4,060.00 | 4,060.00 | -0.12% | 30,981 |
| May 15, 2026 | 4,050.00 | 4,190.00 | 4,000.00 | 4,065.00 | 4,065.00 | -0.25% | 28,079 |
| May 14, 2026 | 4,080.00 | 4,165.00 | 4,025.00 | 4,075.00 | 4,075.00 | -0.37% | 12,247 |
| May 13, 2026 | 4,110.00 | 4,155.00 | 3,915.00 | 4,090.00 | 4,090.00 | -1.21% | 25,469 |
| May 12, 2026 | 4,140.00 | 4,175.00 | 4,030.00 | 4,140.00 | 4,140.00 | - | 31,417 |
| May 11, 2026 | 4,310.00 | 4,390.00 | 4,140.00 | 4,140.00 | 4,140.00 | -4.61% | 58,662 |
| May 8, 2026 | 4,380.00 | 4,470.00 | 4,200.00 | 4,340.00 | 4,340.00 | -0.80% | 36,263 |
| May 7, 2026 | 4,520.00 | 4,580.00 | 4,250.00 | 4,375.00 | 4,375.00 | -3.63% | 83,200 |
| May 6, 2026 | 4,710.00 | 4,715.00 | 4,455.00 | 4,540.00 | 4,540.00 | -3.71% | 117,142 |
| May 4, 2026 | 4,715.00 | 4,715.00 | 4,600.00 | 4,715.00 | 4,715.00 | 1.07% | 43,652 |
| Apr 30, 2026 | 4,665.00 | 4,780.00 | 4,620.00 | 4,665.00 | 4,665.00 | - | 50,734 |
| Apr 29, 2026 | 4,745.00 | 4,800.00 | 4,620.00 | 4,665.00 | 4,665.00 | -2.41% | 41,539 |
| Apr 28, 2026 | 4,815.00 | 4,820.00 | 4,755.00 | 4,780.00 | 4,780.00 | -0.73% | 16,710 |
| Apr 27, 2026 | 4,850.00 | 4,885.00 | 4,775.00 | 4,815.00 | 4,815.00 | -0.62% | 20,988 |
| Apr 24, 2026 | 4,840.00 | 4,865.00 | 4,765.00 | 4,845.00 | 4,845.00 | 0.10% | 21,797 |
| Apr 23, 2026 | 4,850.00 | 4,855.00 | 4,765.00 | 4,840.00 | 4,840.00 | -0.21% | 36,832 |
| Apr 22, 2026 | 4,890.00 | 4,900.00 | 4,805.00 | 4,850.00 | 4,850.00 | -0.82% | 14,418 |
| Apr 21, 2026 | 4,875.00 | 4,920.00 | 4,790.00 | 4,890.00 | 4,890.00 | 0.31% | 53,834 |
| Apr 20, 2026 | 4,905.00 | 4,985.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.20% | 25,714 |
| Apr 17, 2026 | 4,915.00 | 4,920.00 | 4,870.00 | 4,885.00 | 4,885.00 | -0.61% | 17,690 |
| Apr 16, 2026 | 4,875.00 | 4,940.00 | 4,865.00 | 4,915.00 | 4,915.00 | 1.13% | 48,285 |
| Apr 15, 2026 | 4,850.00 | 4,895.00 | 4,790.00 | 4,860.00 | 4,860.00 | 0.21% | 40,425 |
| Apr 14, 2026 | 4,850.00 | 4,900.00 | 4,795.00 | 4,850.00 | 4,850.00 | - | 23,060 |
| Apr 13, 2026 | 4,780.00 | 4,920.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.10% | 18,425 |
| Apr 10, 2026 | 4,860.00 | 4,910.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.10% | 20,359 |
| Apr 9, 2026 | 4,760.00 | 4,930.00 | 4,760.00 | 4,860.00 | 4,860.00 | 0.52% | 32,607 |
| Apr 8, 2026 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | 4,835.00 | 2.76% | 23,303 |
| Apr 7, 2026 | 4,750.00 | 4,800.00 | 4,660.00 | 4,705.00 | 4,705.00 | -0.84% | 17,931 |
| Apr 6, 2026 | 4,770.00 | 4,820.00 | 4,630.00 | 4,745.00 | 4,745.00 | -0.42% | 47,819 |
| Apr 3, 2026 | 4,820.00 | 4,880.00 | 4,715.00 | 4,765.00 | 4,765.00 | -0.52% | 45,610 |
| Apr 2, 2026 | 4,895.00 | 4,970.00 | 4,700.00 | 4,790.00 | 4,790.00 | -2.04% | 67,794 |
| Apr 1, 2026 | 4,880.00 | 5,070.00 | 4,840.00 | 4,890.00 | 4,890.00 | 0.31% | 112,569 |
| Mar 31, 2026 | 4,900.00 | 5,010.00 | 4,760.00 | 4,875.00 | 4,875.00 | -1.42% | 90,869 |
| Mar 30, 2026 | 4,960.00 | 5,050.00 | 4,915.00 | 4,945.00 | 4,945.00 | -2.85% | 25,177 |
| Mar 27, 2026 | 5,110.00 | 5,290.00 | 4,940.00 | 5,090.00 | 5,090.00 | -1.55% | 63,342 |
| Mar 26, 2026 | 5,200.00 | 5,220.00 | 5,070.00 | 5,170.00 | 5,170.00 | - | 17,461 |
| 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% | 65,340 |
| Mar 20, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.19% | 44,145 |
| Mar 19, 2026 | 5,100.00 | 5,290.00 | 5,000.00 | 5,180.00 | 5,180.00 | 1.37% | 88,463 |