Skip to main content
logo
Genolution Inc. (KOSDAQ:225220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,545.00
+35.00 (1.39%)
At close: Aug 28, 2025

Genolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,510.002,615.002,485.002,545.00-1.39%237,020
Aug 27, 20252,570.002,575.002,490.002,510.00--2.33%356,489
Aug 26, 20252,620.002,675.002,530.002,570.00--0.77%520,212
Aug 25, 20252,460.002,760.002,400.002,590.00-10.92%3,340,238
Aug 22, 20252,330.002,410.002,325.002,335.00--1.27%274,891
Aug 21, 20252,475.002,475.002,365.002,365.00--4.44%301,177
Aug 20, 20252,470.002,585.002,365.002,475.00-1.85%777,213
Aug 19, 20252,305.002,830.002,285.002,430.00-7.28%7,282,187
Aug 18, 20252,360.002,375.002,265.002,265.00--5.23%258,586
Aug 14, 20252,420.002,420.002,340.002,390.00--1.24%284,581
Aug 13, 20252,405.002,510.002,355.002,420.00-0.62%971,735
Aug 12, 20252,160.002,810.002,140.002,405.00-11.09%8,375,478
Aug 11, 20252,185.002,185.002,140.002,165.00--0.23%15,507
Aug 8, 20252,175.002,175.002,150.002,170.00--9,681
Aug 7, 20252,190.002,190.002,145.002,170.00--13,964
Aug 6, 20252,145.002,190.002,110.002,170.00-3.58%35,219
Aug 5, 20252,115.002,175.002,095.002,095.00--0.95%27,225
Aug 4, 20252,135.002,135.002,060.002,115.00-1.20%10,988
Aug 1, 20252,225.002,225.002,085.002,090.00--4.13%68,381
Jul 31, 20252,220.002,220.002,150.002,180.00--42,195
Jul 30, 20252,185.002,205.002,145.002,180.00--77,035
Jul 29, 20252,175.002,200.002,140.002,180.00-0.23%16,035
Jul 28, 20252,170.002,175.002,130.002,175.00--83,693
Jul 25, 20252,200.002,200.002,150.002,175.00--17,388
Jul 24, 20252,180.002,200.002,160.002,175.00--0.23%50,709
Jul 23, 20252,180.002,190.002,150.002,180.00--13,052
Jul 22, 20252,185.002,185.002,140.002,180.00--0.23%35,851
Jul 21, 20252,180.002,210.002,145.002,185.00-0.23%24,089
Jul 18, 20252,180.002,195.002,165.002,180.00--29,002
Jul 17, 20252,180.002,205.002,120.002,180.00--93,872
Jul 16, 20252,200.002,200.002,125.002,180.00-0.23%48,086
Jul 15, 20252,185.002,250.002,135.002,175.00--0.46%39,860
Jul 14, 20252,245.002,245.002,155.002,185.00--37,904
Jul 11, 20252,185.002,225.002,170.002,185.00--29,837
Jul 10, 20252,185.002,210.002,180.002,185.00--18,326
Jul 9, 20252,160.002,205.002,155.002,185.00-1.39%23,511
Jul 8, 20252,140.002,185.002,125.002,155.00-0.70%39,078
Jul 7, 20252,245.002,260.002,115.002,140.00--4.68%177,203
Jul 4, 20252,300.002,300.002,240.002,245.00--2.39%44,624
Jul 3, 20252,295.002,305.002,235.002,300.00-1.55%62,072
Jul 2, 20252,235.002,285.002,225.002,265.00-0.89%88,032
Jul 1, 20252,215.002,275.002,215.002,245.00-0.45%63,614
Jun 30, 20252,320.002,390.002,175.002,235.00--4.28%122,221
Jun 27, 20252,430.002,430.002,335.002,335.00--1.27%53,520
Jun 26, 20252,430.002,445.002,355.002,365.00--2.67%74,914
Jun 25, 20252,460.002,465.002,395.002,430.00-0.21%35,728
Jun 24, 20252,410.002,440.002,410.002,425.00--48,449
Jun 23, 20252,455.002,475.002,400.002,425.00--1.42%54,485
Jun 20, 20252,455.002,480.002,440.002,460.00-0.20%42,576
Jun 19, 20252,475.002,475.002,435.002,455.00--38,548