Genoray Co., Ltd. (KOSDAQ:122310)
South Korea · Delayed Price · Currency is KRW 5,260.00
-10.00 (-0.19%)
At close: Sep 15, 2025
Genoray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5,260.00 | 5,260.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.95% | 6,784 |
| Sep 15, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | -0.19% | 4,986 |
| Sep 12, 2025 | 5,270.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.96% | 9,886 |
| Sep 11, 2025 | 5,250.00 | 5,250.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 1,587 |
| Sep 10, 2025 | 5,270.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.38% | 13,754 |
| Sep 9, 2025 | 5,220.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,230.00 | - | 5,869 |
| Sep 8, 2025 | 5,270.00 | 5,270.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.76% | 2,101 |
| Sep 5, 2025 | 5,260.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.76% | 5,556 |
| Sep 4, 2025 | 5,230.00 | 5,260.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.19% | 3,497 |
| Sep 3, 2025 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 3,221 |
| Sep 2, 2025 | 5,210.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.58% | 2,697 |
| Sep 1, 2025 | 5,300.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.57% | 2,722 |
| Aug 29, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 4,907 |
| Aug 28, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.32% | 5,624 |
| Aug 27, 2025 | 5,280.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,300.00 | - | 19,444 |
| Aug 26, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,300.00 | 5,300.00 | 0.38% | 40,488 |
| Aug 25, 2025 | 5,340.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.12% | 8,322 |
| Aug 22, 2025 | 5,340.00 | 5,450.00 | 5,330.00 | 5,340.00 | 5,340.00 | - | 3,492 |
| Aug 21, 2025 | 5,320.00 | 5,340.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 2,365 |
| Aug 20, 2025 | 5,360.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,320.00 | -1.30% | 3,498 |
| Aug 19, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.19% | 2,963 |
| Aug 18, 2025 | 5,490.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.00% | 8,997 |
| Aug 14, 2025 | 5,550.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | -1.08% | 23,649 |
| Aug 13, 2025 | 5,580.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.54% | 6,298 |
| Aug 12, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.36% | 2,703 |
| Aug 11, 2025 | 5,610.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,600.00 | - | 1,422 |
| Aug 8, 2025 | 5,580.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.72% | 6,452 |
| Aug 7, 2025 | 5,580.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 12,603 |
| Aug 6, 2025 | 5,620.00 | 5,620.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.89% | 17,658 |
| Aug 5, 2025 | 5,640.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.54% | 4,338 |
| Aug 4, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.53% | 13,390 |
| Aug 1, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.88% | 20,026 |
| Jul 31, 2025 | 5,670.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.35% | 18,732 |
| Jul 30, 2025 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.70% | 18,016 |
| Jul 29, 2025 | 5,640.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,690.00 | - | 20,208 |
| Jul 28, 2025 | 5,830.00 | 5,830.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.39% | 23,484 |
| Jul 25, 2025 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,770.00 | - | 4,823 |
| Jul 24, 2025 | 5,800.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.52% | 14,125 |
| Jul 23, 2025 | 5,820.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | -1.36% | 24,102 |
| Jul 22, 2025 | 5,820.00 | 5,890.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.44% | 39,650 |
| Jul 21, 2025 | 5,720.00 | 6,290.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.53% | 559,973 |
| Jul 18, 2025 | 5,710.00 | 5,760.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.18% | 13,294 |
| Jul 17, 2025 | 5,600.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.79% | 11,337 |
| Jul 16, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 22,795 |
| Jul 15, 2025 | 5,680.00 | 5,710.00 | 5,620.00 | 5,710.00 | 5,710.00 | 0.53% | 17,058 |
| Jul 14, 2025 | 5,800.00 | 5,810.00 | 5,530.00 | 5,680.00 | 5,680.00 | -2.07% | 37,479 |
| Jul 11, 2025 | 5,810.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.17% | 103,721 |
| Jul 10, 2025 | 5,700.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.87% | 15,362 |
| Jul 9, 2025 | 5,720.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.35% | 17,218 |
| Jul 8, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.87% | 37,692 |