Genolution Inc. (KOSDAQ:225220)
2,170.00
0.00 (0.00%)
At close: Aug 8, 2025, 3:30 PM KST
PetIQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,175.00 | 2,175.00 | 2,150.00 | 2,170.00 | - | - | 9,681 |
Aug 7, 2025 | 2,190.00 | 2,190.00 | 2,145.00 | 2,170.00 | - | - | 13,964 |
Aug 6, 2025 | 2,145.00 | 2,190.00 | 2,110.00 | 2,170.00 | - | 3.58% | 35,219 |
Aug 5, 2025 | 2,115.00 | 2,175.00 | 2,095.00 | 2,095.00 | - | -0.95% | 27,225 |
Aug 4, 2025 | 2,135.00 | 2,135.00 | 2,060.00 | 2,115.00 | - | 1.20% | 10,988 |
Aug 1, 2025 | 2,225.00 | 2,225.00 | 2,085.00 | 2,090.00 | - | -4.13% | 68,381 |
Jul 31, 2025 | 2,220.00 | 2,220.00 | 2,150.00 | 2,180.00 | - | - | 42,195 |
Jul 30, 2025 | 2,185.00 | 2,205.00 | 2,145.00 | 2,180.00 | - | - | 77,035 |
Jul 29, 2025 | 2,175.00 | 2,200.00 | 2,140.00 | 2,180.00 | - | 0.23% | 16,035 |
Jul 28, 2025 | 2,170.00 | 2,175.00 | 2,130.00 | 2,175.00 | - | - | 83,693 |
Jul 25, 2025 | 2,200.00 | 2,200.00 | 2,150.00 | 2,175.00 | - | - | 17,388 |
Jul 24, 2025 | 2,180.00 | 2,200.00 | 2,160.00 | 2,175.00 | - | -0.23% | 50,709 |
Jul 23, 2025 | 2,180.00 | 2,190.00 | 2,150.00 | 2,180.00 | - | - | 13,052 |
Jul 22, 2025 | 2,185.00 | 2,185.00 | 2,140.00 | 2,180.00 | - | -0.23% | 35,851 |
Jul 21, 2025 | 2,180.00 | 2,210.00 | 2,145.00 | 2,185.00 | - | 0.23% | 24,089 |
Jul 18, 2025 | 2,180.00 | 2,195.00 | 2,165.00 | 2,180.00 | - | - | 29,002 |
Jul 17, 2025 | 2,180.00 | 2,205.00 | 2,120.00 | 2,180.00 | - | - | 93,872 |
Jul 16, 2025 | 2,200.00 | 2,200.00 | 2,125.00 | 2,180.00 | - | 0.23% | 48,086 |
Jul 15, 2025 | 2,185.00 | 2,250.00 | 2,135.00 | 2,175.00 | - | -0.46% | 39,860 |
Jul 14, 2025 | 2,245.00 | 2,245.00 | 2,155.00 | 2,185.00 | - | - | 37,904 |
Jul 11, 2025 | 2,185.00 | 2,225.00 | 2,170.00 | 2,185.00 | - | - | 29,837 |
Jul 10, 2025 | 2,185.00 | 2,210.00 | 2,180.00 | 2,185.00 | - | - | 18,326 |
Jul 9, 2025 | 2,160.00 | 2,205.00 | 2,155.00 | 2,185.00 | - | 1.39% | 23,511 |
Jul 8, 2025 | 2,140.00 | 2,185.00 | 2,125.00 | 2,155.00 | - | 0.70% | 39,078 |
Jul 7, 2025 | 2,245.00 | 2,260.00 | 2,115.00 | 2,140.00 | - | -4.68% | 177,203 |
Jul 4, 2025 | 2,300.00 | 2,300.00 | 2,240.00 | 2,245.00 | - | -2.39% | 44,624 |
Jul 3, 2025 | 2,295.00 | 2,305.00 | 2,235.00 | 2,300.00 | - | 1.55% | 62,072 |
Jul 2, 2025 | 2,235.00 | 2,285.00 | 2,225.00 | 2,265.00 | - | 0.89% | 88,032 |
Jul 1, 2025 | 2,215.00 | 2,275.00 | 2,215.00 | 2,245.00 | - | 0.45% | 63,614 |
Jun 30, 2025 | 2,320.00 | 2,390.00 | 2,175.00 | 2,235.00 | - | -4.28% | 122,221 |
Jun 27, 2025 | 2,430.00 | 2,430.00 | 2,335.00 | 2,335.00 | - | -1.27% | 53,520 |
Jun 26, 2025 | 2,430.00 | 2,445.00 | 2,355.00 | 2,365.00 | - | -2.67% | 74,914 |
Jun 25, 2025 | 2,460.00 | 2,465.00 | 2,395.00 | 2,430.00 | - | 0.21% | 35,728 |
Jun 24, 2025 | 2,410.00 | 2,440.00 | 2,410.00 | 2,425.00 | - | - | 48,449 |
Jun 23, 2025 | 2,455.00 | 2,475.00 | 2,400.00 | 2,425.00 | - | -1.42% | 54,485 |
Jun 20, 2025 | 2,455.00 | 2,480.00 | 2,440.00 | 2,460.00 | - | 0.20% | 42,576 |
Jun 19, 2025 | 2,475.00 | 2,475.00 | 2,435.00 | 2,455.00 | - | - | 38,548 |
Jun 18, 2025 | 2,450.00 | 2,505.00 | 2,450.00 | 2,455.00 | - | -0.41% | 75,460 |
Jun 17, 2025 | 2,445.00 | 2,495.00 | 2,440.00 | 2,465.00 | - | 0.61% | 45,613 |
Jun 16, 2025 | 2,430.00 | 2,480.00 | 2,400.00 | 2,450.00 | - | 0.82% | 64,630 |
Jun 13, 2025 | 2,500.00 | 2,500.00 | 2,380.00 | 2,430.00 | - | -2.02% | 115,420 |
Jun 12, 2025 | 2,460.00 | 2,515.00 | 2,430.00 | 2,480.00 | - | 0.81% | 79,557 |
Jun 11, 2025 | 2,450.00 | 2,500.00 | 2,440.00 | 2,460.00 | - | 0.41% | 74,886 |
Jun 10, 2025 | 2,490.00 | 2,490.00 | 2,440.00 | 2,450.00 | - | -1.61% | 32,917 |
Jun 9, 2025 | 2,465.00 | 2,495.00 | 2,425.00 | 2,490.00 | - | 1.01% | 79,710 |
Jun 5, 2025 | 2,500.00 | 2,520.00 | 2,465.00 | 2,465.00 | - | -1.40% | 96,311 |
Jun 4, 2025 | 2,500.00 | 2,510.00 | 2,465.00 | 2,500.00 | - | 0.20% | 49,043 |
Jun 2, 2025 | 2,505.00 | 2,505.00 | 2,460.00 | 2,495.00 | - | - | 77,898 |
May 30, 2025 | 2,475.00 | 2,550.00 | 2,450.00 | 2,495.00 | - | 0.20% | 158,983 |
May 29, 2025 | 2,415.00 | 2,515.00 | 2,390.00 | 2,490.00 | - | 3.32% | 111,119 |