GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 4,700.00
+35.00 (0.75%)
At close: Aug 24, 2026
GeneBioTech Co. ,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,620.00 | 4,850.00 | 4,565.00 | 4,700.00 | 4,700.00 | 0.75% | 15,616 |
| Aug 21, 2026 | 4,510.00 | 4,730.00 | 4,400.00 | 4,665.00 | 4,665.00 | 0.32% | 34,937 |
| Aug 20, 2026 | 4,720.00 | 4,740.00 | 4,550.00 | 4,650.00 | 4,650.00 | 1.09% | 14,620 |
| Aug 19, 2026 | 4,660.00 | 4,710.00 | 4,575.00 | 4,600.00 | 4,600.00 | -2.54% | 20,760 |
| Aug 18, 2026 | 4,655.00 | 4,810.00 | 4,565.00 | 4,720.00 | 4,720.00 | 0.43% | 25,954 |
| Aug 14, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 0.64% | 16,532 |
| Aug 13, 2026 | 4,700.00 | 4,715.00 | 4,550.00 | 4,670.00 | 4,670.00 | -0.95% | 22,795 |
| Aug 12, 2026 | 4,835.00 | 4,835.00 | 4,685.00 | 4,715.00 | 4,715.00 | -2.48% | 25,803 |
| Aug 11, 2026 | 4,820.00 | 4,840.00 | 4,685.00 | 4,835.00 | 4,835.00 | -0.10% | 28,664 |
| Aug 10, 2026 | 4,835.00 | 4,885.00 | 4,735.00 | 4,840.00 | 4,840.00 | 0.10% | 11,079 |
| Aug 7, 2026 | 4,690.00 | 4,835.00 | 4,690.00 | 4,835.00 | 4,835.00 | 0.21% | 14,819 |
| Aug 6, 2026 | 4,750.00 | 4,850.00 | 4,695.00 | 4,825.00 | 4,825.00 | 1.37% | 14,886 |
| Aug 5, 2026 | 4,790.00 | 4,895.00 | 4,545.00 | 4,760.00 | 4,760.00 | -0.63% | 57,032 |
| Aug 4, 2026 | 4,760.00 | 5,010.00 | 4,760.00 | 4,790.00 | 4,790.00 | -2.15% | 13,839 |
| Aug 3, 2026 | 5,000.00 | 5,030.00 | 4,750.00 | 4,895.00 | 4,895.00 | -1.11% | 20,232 |
| Jul 31, 2026 | 4,920.00 | 5,020.00 | 4,710.00 | 4,950.00 | 4,950.00 | 1.64% | 21,187 |
| Jul 30, 2026 | 4,800.00 | 5,020.00 | 4,780.00 | 4,870.00 | 4,870.00 | 0.41% | 12,587 |
| Jul 29, 2026 | 5,070.00 | 5,070.00 | 4,725.00 | 4,850.00 | 4,850.00 | -4.15% | 33,467 |
| Jul 28, 2026 | 5,050.00 | 5,100.00 | 4,910.00 | 5,060.00 | 5,060.00 | 0.20% | 41,853 |
| Jul 27, 2026 | 5,150.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 14,909 |
| Jul 24, 2026 | 5,200.00 | 5,200.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.19% | 22,656 |
| Jul 23, 2026 | 5,160.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 21,204 |
| Jul 22, 2026 | 5,150.00 | 5,190.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0.19% | 19,769 |
| Jul 21, 2026 | 5,110.00 | 5,200.00 | 4,945.00 | 5,150.00 | 5,150.00 | 0.78% | 27,592 |
| Jul 20, 2026 | 5,050.00 | 5,160.00 | 4,925.00 | 5,110.00 | 5,110.00 | 0.20% | 17,771 |
| Jul 16, 2026 | 5,060.00 | 5,110.00 | 4,975.00 | 5,100.00 | 5,100.00 | 0.79% | 27,243 |
| Jul 15, 2026 | 5,050.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.40% | 55,472 |
| Jul 14, 2026 | 4,595.00 | 5,050.00 | 4,500.00 | 5,040.00 | 5,040.00 | 9.68% | 124,047 |
| Jul 13, 2026 | 4,620.00 | 4,685.00 | 4,480.00 | 4,595.00 | 4,595.00 | -0.54% | 28,588 |
| Jul 10, 2026 | 4,525.00 | 4,680.00 | 4,465.00 | 4,620.00 | 4,620.00 | 1.54% | 32,555 |
| Jul 9, 2026 | 4,405.00 | 4,630.00 | 4,405.00 | 4,550.00 | 4,550.00 | 0.66% | 38,512 |
| Jul 8, 2026 | 4,415.00 | 4,525.00 | 4,295.00 | 4,520.00 | 4,520.00 | 0.11% | 29,255 |
| Jul 7, 2026 | 4,400.00 | 4,595.00 | 4,355.00 | 4,515.00 | 4,515.00 | 1.69% | 29,360 |
| Jul 6, 2026 | 4,295.00 | 4,440.00 | 4,205.00 | 4,440.00 | 4,440.00 | 2.54% | 24,831 |
| Jul 3, 2026 | 4,285.00 | 4,330.00 | 4,105.00 | 4,330.00 | 4,330.00 | 1.29% | 17,878 |
| Jul 2, 2026 | 4,370.00 | 4,370.00 | 4,210.00 | 4,275.00 | 4,275.00 | -2.40% | 14,996 |
| Jul 1, 2026 | 4,355.00 | 4,410.00 | 4,320.00 | 4,380.00 | 4,380.00 | -0.23% | 10,695 |
| Jun 30, 2026 | 4,390.00 | 4,420.00 | 4,160.00 | 4,390.00 | 4,390.00 | 2.21% | 11,559 |
| Jun 29, 2026 | 4,220.00 | 4,345.00 | 4,150.00 | 4,295.00 | 4,295.00 | 2.75% | 6,843 |
| Jun 26, 2026 | 4,475.00 | 4,485.00 | 4,180.00 | 4,180.00 | 4,180.00 | -5.86% | 38,544 |
| Jun 25, 2026 | 4,395.00 | 4,445.00 | 4,305.00 | 4,440.00 | 4,440.00 | 1.72% | 17,034 |
| Jun 24, 2026 | 4,260.00 | 4,465.00 | 4,255.00 | 4,365.00 | 4,365.00 | 0.46% | 29,328 |
| Jun 23, 2026 | 4,350.00 | 4,525.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.11% | 41,324 |
| Jun 22, 2026 | 4,415.00 | 4,670.00 | 4,240.00 | 4,350.00 | 4,350.00 | -2.25% | 62,534 |
| Jun 19, 2026 | 4,295.00 | 4,660.00 | 4,170.00 | 4,450.00 | 4,450.00 | 3.61% | 153,094 |
| Jun 18, 2026 | 3,905.00 | 4,430.00 | 3,905.00 | 4,295.00 | 4,295.00 | 9.43% | 105,304 |
| Jun 17, 2026 | 3,980.00 | 4,020.00 | 3,905.00 | 3,925.00 | 3,925.00 | -1.01% | 20,684 |
| Jun 16, 2026 | 3,875.00 | 3,990.00 | 3,835.00 | 3,965.00 | 3,965.00 | 1.80% | 30,782 |
| Jun 15, 2026 | 4,035.00 | 4,035.00 | 3,890.00 | 3,895.00 | 3,895.00 | 0.13% | 22,579 |
| Jun 12, 2026 | 3,985.00 | 4,040.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.13% | 19,265 |