Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,927.00
+9.00 (0.47%)
At close: Jan 27, 2026
Genolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,949.00 | 1,949.00 | 1,852.00 | 1,870.00 | 1,870.00 | -4.05% | 155,043 |
| Jan 29, 2026 | 1,984.00 | 1,988.00 | 1,936.00 | 1,949.00 | 1,949.00 | -1.76% | 150,021 |
| Jan 28, 2026 | 1,928.00 | 2,080.00 | 1,928.00 | 1,984.00 | 1,984.00 | 2.96% | 177,294 |
| Jan 27, 2026 | 1,918.00 | 1,934.00 | 1,899.00 | 1,927.00 | 1,927.00 | 0.47% | 61,291 |
| Jan 26, 2026 | 1,861.00 | 1,930.00 | 1,861.00 | 1,918.00 | 1,918.00 | 2.13% | 81,134 |
| Jan 23, 2026 | 1,878.00 | 1,887.00 | 1,828.00 | 1,878.00 | 1,878.00 | 0.32% | 120,259 |
| Jan 22, 2026 | 1,869.00 | 1,897.00 | 1,835.00 | 1,872.00 | 1,872.00 | 0.16% | 100,908 |
| Jan 21, 2026 | 1,905.00 | 1,919.00 | 1,845.00 | 1,869.00 | 1,869.00 | -1.01% | 71,130 |
| Jan 20, 2026 | 1,835.00 | 2,050.00 | 1,824.00 | 1,888.00 | 1,888.00 | 2.00% | 315,569 |
| Jan 19, 2026 | 1,878.00 | 1,879.00 | 1,832.00 | 1,851.00 | 1,851.00 | -1.54% | 90,924 |
| Jan 16, 2026 | 1,908.00 | 1,909.00 | 1,874.00 | 1,880.00 | 1,880.00 | -1.47% | 64,964 |
| Jan 15, 2026 | 1,978.00 | 1,978.00 | 1,882.00 | 1,908.00 | 1,908.00 | -0.88% | 77,551 |
| Jan 14, 2026 | 1,916.00 | 1,936.00 | 1,907.00 | 1,925.00 | 1,925.00 | 0.79% | 36,040 |
| Jan 13, 2026 | 1,986.00 | 1,986.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.78% | 40,583 |
| Jan 12, 2026 | 1,939.00 | 1,940.00 | 1,911.00 | 1,925.00 | 1,925.00 | -0.72% | 45,169 |
| Jan 9, 2026 | 1,901.00 | 1,942.00 | 1,896.00 | 1,939.00 | 1,939.00 | 0.83% | 35,449 |
| Jan 8, 2026 | 1,969.00 | 1,981.00 | 1,900.00 | 1,923.00 | 1,923.00 | -2.68% | 59,384 |
| Jan 7, 2026 | 2,020.00 | 2,080.00 | 1,961.00 | 1,976.00 | 1,976.00 | -2.18% | 82,938 |
| Jan 6, 2026 | 1,904.00 | 2,090.00 | 1,904.00 | 2,020.00 | 2,020.00 | 6.09% | 208,875 |
| Jan 5, 2026 | 1,934.00 | 1,946.00 | 1,895.00 | 1,904.00 | 1,904.00 | -1.24% | 33,198 |
| Jan 2, 2026 | 1,915.00 | 1,939.00 | 1,899.00 | 1,928.00 | 1,928.00 | 1.53% | 21,818 |
| Dec 30, 2025 | 1,968.00 | 1,977.00 | 1,897.00 | 1,899.00 | 1,899.00 | -1.61% | 51,099 |
| Dec 29, 2025 | 1,929.00 | 1,977.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.05% | 34,630 |
| Dec 26, 2025 | 1,923.00 | 1,935.00 | 1,894.00 | 1,929.00 | 1,929.00 | - | 73,108 |
| Dec 24, 2025 | 2,020.00 | 2,020.00 | 1,915.00 | 1,929.00 | 1,929.00 | -1.48% | 75,983 |
| Dec 23, 2025 | 2,005.00 | 2,005.00 | 1,942.00 | 1,958.00 | 1,958.00 | -1.90% | 101,372 |
| Dec 22, 2025 | 2,000.00 | 2,035.00 | 1,990.00 | 1,996.00 | 1,996.00 | -0.20% | 56,403 |
| Dec 19, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 31,634 |
| Dec 18, 2025 | 2,000.00 | 2,035.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 42,077 |
| Dec 17, 2025 | 2,015.00 | 2,030.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.25% | 41,501 |
| Dec 16, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.23% | 38,816 |
| Dec 15, 2025 | 2,050.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 35,524 |
| Dec 12, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1.24% | 80,206 |
| Dec 11, 2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 24,505 |
| Dec 10, 2025 | 2,035.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 0.50% | 20,036 |
| Dec 9, 2025 | 2,010.00 | 2,035.00 | 2,005.00 | 2,010.00 | 2,010.00 | - | 25,447 |
| Dec 8, 2025 | 2,045.00 | 2,060.00 | 1,996.00 | 2,010.00 | 2,010.00 | -1.71% | 50,864 |
| Dec 5, 2025 | 2,085.00 | 2,115.00 | 2,030.00 | 2,045.00 | 2,045.00 | -2.85% | 38,601 |
| Dec 4, 2025 | 2,100.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,105.00 | 0.24% | 13,494 |
| Dec 3, 2025 | 2,100.00 | 2,150.00 | 2,085.00 | 2,100.00 | 2,100.00 | - | 17,958 |
| Dec 2, 2025 | 2,040.00 | 2,100.00 | 2,020.00 | 2,100.00 | 2,100.00 | 2.94% | 19,124 |
| Dec 1, 2025 | 2,085.00 | 2,115.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.16% | 40,936 |
| Nov 28, 2025 | 2,075.00 | 2,120.00 | 2,040.00 | 2,085.00 | 2,085.00 | 0.48% | 30,077 |
| Nov 27, 2025 | 2,035.00 | 2,130.00 | 2,030.00 | 2,075.00 | 2,075.00 | 2.47% | 272,900 |
| Nov 26, 2025 | 2,000.00 | 2,050.00 | 1,996.00 | 2,025.00 | 2,025.00 | 0.50% | 36,582 |
| Nov 25, 2025 | 2,100.00 | 2,130.00 | 1,993.00 | 2,015.00 | 2,015.00 | -0.74% | 79,052 |
| Nov 24, 2025 | 2,065.00 | 2,070.00 | 1,998.00 | 2,030.00 | 2,030.00 | -1.69% | 86,105 |
| Nov 21, 2025 | 2,100.00 | 2,120.00 | 2,000.00 | 2,065.00 | 2,065.00 | -1.67% | 55,082 |
| Nov 20, 2025 | 2,090.00 | 2,115.00 | 2,070.00 | 2,100.00 | 2,100.00 | -0.47% | 47,491 |
| Nov 19, 2025 | 2,075.00 | 2,110.00 | 2,000.00 | 2,110.00 | 2,110.00 | 1.69% | 50,641 |