Genoray Co., Ltd. (KOSDAQ:122310)
South Korea · Delayed Price · Currency is KRW 3,460.00
+150.00 (4.53%)
At close: Jul 31, 2026
Genoray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,350.00 | 3,460.00 | 3,270.00 | 3,460.00 | 3,460.00 | 4.53% | 4,797 |
| Jul 30, 2026 | 3,270.00 | 3,355.00 | 3,200.00 | 3,310.00 | 3,310.00 | -1.78% | 4,074 |
| Jul 29, 2026 | 3,465.00 | 3,465.00 | 3,190.00 | 3,370.00 | 3,370.00 | -2.32% | 9,270 |
| Jul 28, 2026 | 3,550.00 | 3,550.00 | 3,200.00 | 3,450.00 | 3,450.00 | -2.82% | 5,474 |
| Jul 27, 2026 | 3,520.00 | 3,570.00 | 3,450.00 | 3,550.00 | 3,550.00 | 0.85% | 6,019 |
| Jul 24, 2026 | 3,495.00 | 3,580.00 | 3,385.00 | 3,520.00 | 3,520.00 | - | 6,809 |
| Jul 23, 2026 | 3,430.00 | 3,540.00 | 3,430.00 | 3,520.00 | 3,520.00 | 1.73% | 15,441 |
| Jul 22, 2026 | 3,250.00 | 3,485.00 | 3,250.00 | 3,460.00 | 3,460.00 | 4.85% | 18,460 |
| Jul 21, 2026 | 3,250.00 | 3,300.00 | 3,165.00 | 3,300.00 | 3,300.00 | 1.07% | 6,063 |
| Jul 20, 2026 | 3,305.00 | 3,305.00 | 3,235.00 | 3,265.00 | 3,265.00 | -1.66% | 1,278 |
| Jul 16, 2026 | 3,355.00 | 3,355.00 | 3,250.00 | 3,320.00 | 3,320.00 | 1.07% | 1,335 |
| Jul 15, 2026 | 3,195.00 | 3,370.00 | 3,195.00 | 3,285.00 | 3,285.00 | 2.02% | 3,848 |
| Jul 14, 2026 | 3,195.00 | 3,355.00 | 3,170.00 | 3,220.00 | 3,220.00 | -4.02% | 22,848 |
| Jul 13, 2026 | 3,400.00 | 3,400.00 | 3,265.00 | 3,355.00 | 3,355.00 | 0.90% | 3,023 |
| Jul 10, 2026 | 3,295.00 | 3,375.00 | 3,180.00 | 3,325.00 | 3,325.00 | 0.15% | 9,771 |
| Jul 9, 2026 | 3,260.00 | 3,410.00 | 3,260.00 | 3,320.00 | 3,320.00 | -2.06% | 7,768 |
| Jul 8, 2026 | 3,335.00 | 3,400.00 | 3,290.00 | 3,390.00 | 3,390.00 | 0.89% | 14,363 |
| Jul 7, 2026 | 3,355.00 | 3,460.00 | 3,290.00 | 3,360.00 | 3,360.00 | -0.59% | 11,695 |
| Jul 6, 2026 | 3,410.00 | 3,450.00 | 3,330.00 | 3,380.00 | 3,380.00 | -1.60% | 6,980 |
| Jul 3, 2026 | 3,285.00 | 3,440.00 | 3,230.00 | 3,435.00 | 3,435.00 | 1.78% | 11,535 |
| Jul 2, 2026 | 3,395.00 | 3,545.00 | 3,355.00 | 3,375.00 | 3,375.00 | -1.32% | 9,193 |
| Jul 1, 2026 | 3,360.00 | 3,455.00 | 3,300.00 | 3,420.00 | 3,420.00 | 1.03% | 7,182 |
| Jun 30, 2026 | 3,345.00 | 3,390.00 | 3,305.00 | 3,385.00 | 3,385.00 | 0.45% | 2,290 |
| Jun 29, 2026 | 3,100.00 | 3,375.00 | 3,100.00 | 3,370.00 | 3,370.00 | 6.98% | 10,676 |
| Jun 26, 2026 | 3,285.00 | 3,355.00 | 3,120.00 | 3,200.00 | 3,150.00 | -3.32% | 29,041 |
| Jun 25, 2026 | 3,325.00 | 3,395.00 | 3,225.00 | 3,310.00 | 3,258.28 | -1.19% | 7,097 |
| Jun 24, 2026 | 3,180.00 | 3,430.00 | 3,150.00 | 3,350.00 | 3,297.66 | 4.52% | 29,993 |
| Jun 23, 2026 | 3,330.00 | 3,600.00 | 3,165.00 | 3,205.00 | 3,154.92 | -4.47% | 24,431 |
| Jun 22, 2026 | 3,315.00 | 3,430.00 | 3,220.00 | 3,355.00 | 3,302.58 | 0.45% | 15,025 |
| Jun 19, 2026 | 3,445.00 | 3,455.00 | 3,260.00 | 3,340.00 | 3,287.81 | -3.75% | 29,629 |
| Jun 18, 2026 | 3,680.00 | 3,690.00 | 3,465.00 | 3,470.00 | 3,415.78 | -4.93% | 21,682 |
| Jun 17, 2026 | 3,655.00 | 3,655.00 | 3,570.00 | 3,650.00 | 3,592.97 | -0.54% | 3,884 |
| Jun 16, 2026 | 3,570.00 | 3,670.00 | 3,515.00 | 3,670.00 | 3,612.66 | 2.80% | 6,858 |
| Jun 15, 2026 | 3,500.00 | 3,590.00 | 3,490.00 | 3,570.00 | 3,514.22 | 2.00% | 31,388 |
| Jun 12, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,445.31 | 0.14% | 3,945 |
| Jun 11, 2026 | 3,495.00 | 3,495.00 | 3,400.00 | 3,495.00 | 3,440.39 | 0.72% | 6,388 |
| Jun 10, 2026 | 3,535.00 | 3,535.00 | 3,300.00 | 3,470.00 | 3,415.78 | -0.72% | 22,031 |
| Jun 9, 2026 | 3,450.00 | 3,670.00 | 3,365.00 | 3,495.00 | 3,440.39 | 1.75% | 48,713 |
| Jun 8, 2026 | 3,595.00 | 3,600.00 | 3,365.00 | 3,435.00 | 3,381.33 | -4.45% | 21,807 |
| Jun 5, 2026 | 3,840.00 | 3,840.00 | 3,480.00 | 3,595.00 | 3,538.83 | -2.71% | 23,471 |
| Jun 4, 2026 | 3,665.00 | 3,725.00 | 3,605.00 | 3,695.00 | 3,637.27 | 1.37% | 7,481 |
| Jun 2, 2026 | 3,820.00 | 3,840.00 | 3,570.00 | 3,645.00 | 3,588.05 | -4.58% | 48,479 |
| Jun 1, 2026 | 3,970.00 | 3,985.00 | 3,755.00 | 3,820.00 | 3,760.31 | -3.78% | 56,897 |
| May 29, 2026 | 4,140.00 | 4,140.00 | 3,970.00 | 3,970.00 | 3,907.97 | -3.52% | 28,339 |
| May 28, 2026 | 4,200.00 | 4,200.00 | 4,045.00 | 4,115.00 | 4,050.70 | -2.02% | 23,717 |
| May 27, 2026 | 4,370.00 | 4,385.00 | 4,170.00 | 4,200.00 | 4,134.38 | -4.22% | 59,220 |
| May 26, 2026 | 4,660.00 | 4,660.00 | 4,380.00 | 4,385.00 | 4,316.48 | -5.80% | 40,899 |
| May 22, 2026 | 4,620.00 | 4,710.00 | 4,530.00 | 4,655.00 | 4,582.27 | 2.99% | 65,520 |
| May 21, 2026 | 4,640.00 | 4,700.00 | 4,520.00 | 4,520.00 | 4,449.38 | -3.21% | 36,308 |
| May 20, 2026 | 4,710.00 | 4,745.00 | 4,475.00 | 4,670.00 | 4,597.03 | -0.74% | 43,104 |