GeneBioTech Co. ,Ltd (KOSDAQ:086060)
South Korea · Delayed Price · Currency is KRW 4,950.00
+80.00 (1.64%)
At close: Jul 31, 2026
GeneBioTech Co. ,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,805.00 | 4,050.00 | 3,770.00 | 3,895.00 | 3,895.00 | - | 29,117 |
| Jun 10, 2026 | 4,055.00 | 4,055.00 | 3,880.00 | 3,895.00 | 3,895.00 | -4.06% | 23,379 |
| Jun 9, 2026 | 3,710.00 | 4,090.00 | 3,710.00 | 4,060.00 | 4,060.00 | 4.77% | 26,117 |
| Jun 8, 2026 | 3,610.00 | 3,920.00 | 3,525.00 | 3,875.00 | 3,875.00 | 2.11% | 66,268 |
| Jun 5, 2026 | 3,865.00 | 3,910.00 | 3,755.00 | 3,795.00 | 3,795.00 | -1.81% | 43,079 |
| Jun 4, 2026 | 3,770.00 | 3,935.00 | 3,700.00 | 3,865.00 | 3,865.00 | 2.52% | 37,938 |
| Jun 2, 2026 | 3,735.00 | 3,810.00 | 3,615.00 | 3,770.00 | 3,770.00 | 1.07% | 22,744 |
| 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 |