Genoray Co., Ltd. (KOSDAQ:122310)
South Korea · Delayed Price · Currency is KRW 3,330.00
+20.00 (0.60%)
At close: Oct 2, 2026
Genoray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,310.00 | 3,355.00 | 3,290.00 | 3,330.00 | 3,330.00 | 0.60% | 3,148 |
| Oct 1, 2026 | 3,320.00 | 3,320.00 | 3,270.00 | 3,310.00 | 3,310.00 | -0.30% | 3,928 |
| Sep 30, 2026 | 3,300.00 | 3,380.00 | 3,265.00 | 3,320.00 | 3,320.00 | 0.45% | 3,405 |
| Sep 29, 2026 | 3,390.00 | 3,425.00 | 3,300.00 | 3,305.00 | 3,305.00 | -1.05% | 4,547 |
| Sep 28, 2026 | 3,350.00 | 3,390.00 | 3,280.00 | 3,390.00 | 3,340.00 | 1.80% | 4,152 |
| Sep 23, 2026 | 3,390.00 | 3,390.00 | 3,300.00 | 3,330.00 | 3,280.88 | -1.62% | 19,925 |
| Sep 22, 2026 | 3,305.00 | 3,390.00 | 3,305.00 | 3,385.00 | 3,335.07 | 2.73% | 3,297 |
| Sep 21, 2026 | 3,350.00 | 3,450.00 | 3,295.00 | 3,295.00 | 3,246.40 | -1.64% | 2,245 |
| Sep 18, 2026 | 3,360.00 | 3,360.00 | 3,275.00 | 3,350.00 | 3,300.59 | -0.15% | 3,532 |
| Sep 17, 2026 | 3,360.00 | 3,360.00 | 3,250.00 | 3,355.00 | 3,305.52 | -0.15% | 4,293 |
| Sep 16, 2026 | 3,385.00 | 3,385.00 | 3,250.00 | 3,360.00 | 3,310.44 | - | 10,036 |
| Sep 15, 2026 | 3,300.00 | 3,400.00 | 3,255.00 | 3,360.00 | 3,310.44 | 1.82% | 9,175 |
| Sep 14, 2026 | 3,335.00 | 3,390.00 | 3,285.00 | 3,300.00 | 3,251.33 | -2.22% | 5,080 |
| Sep 11, 2026 | 3,310.00 | 3,380.00 | 3,280.00 | 3,375.00 | 3,325.22 | 1.96% | 5,013 |
| Sep 10, 2026 | 3,260.00 | 3,315.00 | 3,230.00 | 3,310.00 | 3,261.18 | 1.53% | 1,488 |
| Sep 9, 2026 | 3,275.00 | 3,275.00 | 3,180.00 | 3,260.00 | 3,211.92 | -0.46% | 12,360 |
| Sep 8, 2026 | 3,300.00 | 3,390.00 | 3,250.00 | 3,275.00 | 3,226.70 | -0.76% | 1,614 |
| Sep 7, 2026 | 3,355.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,251.33 | -1.79% | 2,495 |
| Sep 4, 2026 | 3,385.00 | 3,465.00 | 3,360.00 | 3,360.00 | 3,310.44 | -0.74% | 2,208 |
| Sep 3, 2026 | 3,445.00 | 3,445.00 | 3,370.00 | 3,385.00 | 3,335.07 | -1.74% | 4,050 |
| Sep 2, 2026 | 3,440.00 | 3,470.00 | 3,350.00 | 3,445.00 | 3,394.19 | 0.15% | 11,843 |
| Sep 1, 2026 | 3,305.00 | 3,440.00 | 3,305.00 | 3,440.00 | 3,389.26 | 4.08% | 13,995 |
| Aug 31, 2026 | 3,375.00 | 3,375.00 | 3,200.00 | 3,305.00 | 3,256.25 | -2.07% | 10,503 |
| Aug 28, 2026 | 3,375.00 | 3,375.00 | 3,320.00 | 3,375.00 | 3,325.22 | - | 13,615 |
| Aug 27, 2026 | 3,380.00 | 3,390.00 | 3,300.00 | 3,375.00 | 3,325.22 | -0.15% | 3,859 |
| Aug 26, 2026 | 3,350.00 | 3,400.00 | 3,215.00 | 3,380.00 | 3,330.15 | 0.90% | 5,562 |
| Aug 25, 2026 | 3,255.00 | 3,355.00 | 3,225.00 | 3,350.00 | 3,300.59 | 2.13% | 4,906 |
| Aug 24, 2026 | 3,255.00 | 3,300.00 | 3,160.00 | 3,280.00 | 3,231.62 | 0.61% | 5,873 |
| Aug 21, 2026 | 3,280.00 | 3,355.00 | 3,115.00 | 3,260.00 | 3,211.92 | -0.61% | 30,328 |
| Aug 20, 2026 | 3,205.00 | 3,285.00 | 3,180.00 | 3,280.00 | 3,231.62 | 2.34% | 27,819 |
| Aug 19, 2026 | 3,410.00 | 3,895.00 | 3,110.00 | 3,205.00 | 3,157.73 | -6.01% | 773,521 |
| Aug 18, 2026 | 3,440.00 | 3,445.00 | 3,380.00 | 3,410.00 | 3,359.71 | -0.87% | 9,949 |
| Aug 14, 2026 | 3,500.00 | 3,500.00 | 3,405.00 | 3,440.00 | 3,389.26 | -1.01% | 4,827 |
| Aug 13, 2026 | 3,420.00 | 3,490.00 | 3,420.00 | 3,475.00 | 3,423.75 | 1.61% | 2,985 |
| Aug 12, 2026 | 3,595.00 | 3,595.00 | 3,400.00 | 3,420.00 | 3,369.56 | -3.66% | 24,332 |
| Aug 11, 2026 | 3,535.00 | 3,585.00 | 3,460.00 | 3,550.00 | 3,497.64 | 1.72% | 14,608 |
| Aug 10, 2026 | 3,455.00 | 3,530.00 | 3,440.00 | 3,490.00 | 3,438.53 | 2.05% | 4,523 |
| Aug 7, 2026 | 3,470.00 | 3,500.00 | 3,400.00 | 3,420.00 | 3,369.56 | -1.58% | 1,649 |
| Aug 6, 2026 | 3,535.00 | 3,535.00 | 3,310.00 | 3,475.00 | 3,423.75 | -0.29% | 5,897 |
| Aug 5, 2026 | 3,490.00 | 3,535.00 | 3,360.00 | 3,485.00 | 3,433.60 | 1.90% | 28,382 |
| Aug 4, 2026 | 3,420.00 | 3,465.00 | 3,405.00 | 3,420.00 | 3,369.56 | - | 957 |
| Aug 3, 2026 | 3,460.00 | 3,505.00 | 3,380.00 | 3,420.00 | 3,369.56 | -1.16% | 2,702 |
| Jul 31, 2026 | 3,350.00 | 3,460.00 | 3,270.00 | 3,460.00 | 3,408.97 | 4.53% | 4,797 |
| Jul 30, 2026 | 3,270.00 | 3,355.00 | 3,200.00 | 3,310.00 | 3,261.18 | -1.78% | 4,074 |
| Jul 29, 2026 | 3,465.00 | 3,465.00 | 3,190.00 | 3,370.00 | 3,320.29 | -2.32% | 9,272 |
| Jul 28, 2026 | 3,550.00 | 3,550.00 | 3,200.00 | 3,450.00 | 3,399.12 | -2.82% | 5,531 |
| Jul 27, 2026 | 3,520.00 | 3,570.00 | 3,450.00 | 3,550.00 | 3,497.64 | 0.85% | 6,022 |
| Jul 24, 2026 | 3,495.00 | 3,580.00 | 3,385.00 | 3,520.00 | 3,468.08 | - | 6,809 |
| Jul 23, 2026 | 3,430.00 | 3,540.00 | 3,430.00 | 3,520.00 | 3,468.08 | 1.73% | 15,441 |
| Jul 22, 2026 | 3,250.00 | 3,485.00 | 3,250.00 | 3,460.00 | 3,408.97 | 4.85% | 18,612 |