Skip to main content
logo
Genolution Inc. (KOSDAQ:225220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-45.00 (-1.83%)
Last updated: Sep 19, 2025, 11:42 AM KST

Genolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,490.002,490.002,345.002,380.002,380.00-3.05%217,435
Sep 18, 20252,455.002,460.002,400.002,455.002,455.00-71,767
Sep 17, 20252,490.002,490.002,390.002,455.002,455.00-73,550
Sep 16, 20252,490.002,490.002,390.002,455.002,455.00-95,232
Sep 15, 20252,575.002,575.002,430.002,455.002,455.00-3.35%158,546
Sep 12, 20252,520.002,570.002,485.002,540.002,540.000.99%122,980
Sep 11, 20252,480.002,625.002,465.002,515.002,515.002.03%347,862
Sep 10, 20252,500.002,520.002,450.002,465.002,465.00-2.38%121,276
Sep 9, 20252,525.002,560.002,485.002,525.002,525.00-79,200
Sep 8, 20252,545.002,575.002,490.002,525.002,525.00-0.79%103,937
Sep 5, 20252,545.002,550.002,460.002,545.002,545.00-109,854
Sep 4, 20252,485.002,555.002,455.002,545.002,545.002.41%124,731
Sep 3, 20252,410.002,650.002,410.002,485.002,485.002.26%525,027
Sep 2, 20252,390.002,440.002,365.002,430.002,430.001.89%96,739
Sep 1, 20252,490.002,495.002,360.002,385.002,385.00-5.36%278,108
Aug 29, 20252,570.002,575.002,505.002,520.002,520.00-0.98%159,504
Aug 28, 20252,510.002,615.002,485.002,545.002,545.001.39%237,020
Aug 27, 20252,570.002,575.002,490.002,510.002,510.00-2.33%356,489
Aug 26, 20252,620.002,675.002,530.002,570.002,570.00-0.77%520,212
Aug 25, 20252,460.002,760.002,400.002,590.002,590.0010.92%3,340,238
Aug 22, 20252,330.002,410.002,325.002,335.002,335.00-1.27%274,891
Aug 21, 20252,475.002,475.002,365.002,365.002,365.00-4.44%301,177
Aug 20, 20252,470.002,585.002,365.002,475.002,475.001.85%777,213
Aug 19, 20252,305.002,830.002,285.002,430.002,430.007.28%7,282,187
Aug 18, 20252,360.002,375.002,265.002,265.002,265.00-5.23%258,586
Aug 14, 20252,420.002,420.002,340.002,390.002,390.00-1.24%284,581
Aug 13, 20252,405.002,510.002,355.002,420.002,420.000.62%971,735
Aug 12, 20252,160.002,810.002,140.002,405.002,405.0011.09%8,375,478
Aug 11, 20252,185.002,185.002,140.002,165.002,165.00-0.23%15,507
Aug 8, 20252,175.002,175.002,150.002,170.002,170.00-9,681
Aug 7, 20252,190.002,190.002,145.002,170.002,170.00-13,964
Aug 6, 20252,145.002,190.002,110.002,170.002,170.003.58%35,219
Aug 5, 20252,115.002,175.002,095.002,095.002,095.00-0.95%27,225
Aug 4, 20252,135.002,135.002,060.002,115.002,115.001.20%10,988
Aug 1, 20252,225.002,225.002,085.002,090.002,090.00-4.13%68,381
Jul 31, 20252,220.002,220.002,150.002,180.002,180.00-42,195
Jul 30, 20252,185.002,205.002,145.002,180.002,180.00-77,035
Jul 29, 20252,175.002,200.002,140.002,180.002,180.000.23%16,035
Jul 28, 20252,170.002,175.002,130.002,175.002,175.00-83,693
Jul 25, 20252,200.002,200.002,150.002,175.002,175.00-17,388
Jul 24, 20252,180.002,200.002,160.002,175.002,175.00-0.23%50,709
Jul 23, 20252,180.002,190.002,150.002,180.002,180.00-13,052
Jul 22, 20252,185.002,185.002,140.002,180.002,180.00-0.23%35,851
Jul 21, 20252,180.002,210.002,145.002,185.002,185.000.23%24,089
Jul 18, 20252,180.002,195.002,165.002,180.002,180.00-29,002
Jul 17, 20252,180.002,205.002,120.002,180.002,180.00-93,872
Jul 16, 20252,200.002,200.002,125.002,180.002,180.000.23%48,086
Jul 15, 20252,185.002,250.002,135.002,175.002,175.00-0.46%39,860
Jul 14, 20252,245.002,245.002,155.002,185.002,185.00-37,904
Jul 11, 20252,185.002,225.002,170.002,185.002,185.00-29,837