Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,733.00
+33.00 (1.94%)
At close: Nov 12, 2026
Genolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,657.00 | 1,740.00 | 1,657.00 | 1,733.00 | 1,733.00 | 1.94% | 25,348 |
| Nov 11, 2026 | 1,776.00 | 1,776.00 | 1,688.00 | 1,700.00 | 1,700.00 | -2.30% | 25,378 |
| Nov 10, 2026 | 1,760.00 | 1,768.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.52% | 30,668 |
| Nov 9, 2026 | 1,672.00 | 1,755.00 | 1,672.00 | 1,731.00 | 1,731.00 | 1.29% | 20,433 |
| Nov 6, 2026 | 1,690.00 | 1,749.00 | 1,599.00 | 1,709.00 | 1,709.00 | 1.18% | 29,865 |
| Nov 5, 2026 | 1,728.00 | 1,780.00 | 1,689.00 | 1,689.00 | 1,689.00 | -4.03% | 42,527 |
| Nov 4, 2026 | 1,725.00 | 1,789.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1.21% | 40,529 |
| Nov 3, 2026 | 1,750.00 | 1,773.00 | 1,684.00 | 1,739.00 | 1,739.00 | 0.93% | 40,082 |
| Nov 2, 2026 | 1,692.00 | 1,780.00 | 1,680.00 | 1,723.00 | 1,723.00 | -0.06% | 28,991 |
| Oct 30, 2026 | 1,683.00 | 1,750.00 | 1,683.00 | 1,724.00 | 1,724.00 | 0.23% | 61,151 |
| Oct 29, 2026 | 1,695.00 | 1,741.00 | 1,655.00 | 1,720.00 | 1,720.00 | 0.17% | 31,607 |
| Oct 28, 2026 | 1,700.00 | 1,731.00 | 1,683.00 | 1,717.00 | 1,717.00 | 0.35% | 35,700 |
| Oct 27, 2026 | 1,720.00 | 1,724.00 | 1,656.00 | 1,711.00 | 1,711.00 | 1.30% | 26,773 |
| Oct 26, 2026 | 1,620.00 | 1,710.00 | 1,600.00 | 1,689.00 | 1,689.00 | 4.26% | 107,973 |
| Oct 23, 2026 | 1,620.00 | 1,642.00 | 1,478.00 | 1,620.00 | 1,620.00 | - | 78,459 |
| Oct 22, 2026 | 1,510.00 | 1,650.00 | 1,505.00 | 1,620.00 | 1,620.00 | 7.93% | 115,859 |
| Oct 21, 2026 | 1,480.00 | 1,510.00 | 1,463.00 | 1,501.00 | 1,501.00 | 1.42% | 88,622 |
| Oct 20, 2026 | 1,460.00 | 1,481.00 | 1,434.00 | 1,480.00 | 1,480.00 | - | 22,873 |
| Oct 19, 2026 | 1,479.00 | 1,484.00 | 1,430.00 | 1,480.00 | 1,480.00 | 0.07% | 60,527 |
| Oct 16, 2026 | 1,446.00 | 1,480.00 | 1,419.00 | 1,479.00 | 1,479.00 | 0.14% | 35,328 |
| Oct 15, 2026 | 1,455.00 | 1,477.00 | 1,388.00 | 1,477.00 | 1,477.00 | 1.30% | 28,334 |
| Oct 14, 2026 | 1,442.00 | 1,476.00 | 1,435.00 | 1,458.00 | 1,458.00 | - | 16,939 |
| Oct 13, 2026 | 1,459.00 | 1,460.00 | 1,396.00 | 1,458.00 | 1,458.00 | -0.07% | 29,255 |
| Oct 12, 2026 | 1,416.00 | 1,479.00 | 1,416.00 | 1,459.00 | 1,459.00 | 1.04% | 32,829 |
| Oct 8, 2026 | 1,402.00 | 1,444.00 | 1,401.00 | 1,444.00 | 1,444.00 | 3.07% | 48,294 |
| Oct 7, 2026 | 1,469.00 | 1,469.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.03% | 62,685 |
| Oct 6, 2026 | 1,470.00 | 1,470.00 | 1,418.00 | 1,430.00 | 1,430.00 | -2.65% | 42,923 |
| Oct 2, 2026 | 1,467.00 | 1,480.00 | 1,439.00 | 1,469.00 | 1,469.00 | -1.01% | 38,068 |
| Oct 1, 2026 | 1,464.00 | 1,484.00 | 1,444.00 | 1,484.00 | 1,484.00 | 0.41% | 32,750 |
| Sep 30, 2026 | 1,452.00 | 1,479.00 | 1,440.00 | 1,478.00 | 1,478.00 | 1.79% | 27,501 |
| Sep 29, 2026 | 1,428.00 | 1,452.00 | 1,418.00 | 1,452.00 | 1,452.00 | - | 15,875 |
| Sep 28, 2026 | 1,434.00 | 1,473.00 | 1,421.00 | 1,452.00 | 1,452.00 | 0.97% | 18,658 |
| Sep 23, 2026 | 1,440.00 | 1,440.00 | 1,396.00 | 1,438.00 | 1,438.00 | 1.70% | 19,936 |
| Sep 22, 2026 | 1,403.00 | 1,459.00 | 1,380.00 | 1,414.00 | 1,414.00 | -0.42% | 18,833 |
| Sep 21, 2026 | 1,428.00 | 1,428.00 | 1,372.00 | 1,420.00 | 1,420.00 | -0.56% | 26,167 |
| Sep 18, 2026 | 1,417.00 | 1,428.00 | 1,410.00 | 1,428.00 | 1,428.00 | -0.07% | 45,058 |
| Sep 17, 2026 | 1,430.00 | 1,432.00 | 1,406.00 | 1,429.00 | 1,429.00 | -0.35% | 15,226 |
| Sep 16, 2026 | 1,405.00 | 1,443.00 | 1,405.00 | 1,434.00 | 1,434.00 | -0.90% | 24,846 |
| Sep 15, 2026 | 1,465.00 | 1,465.00 | 1,406.00 | 1,447.00 | 1,447.00 | -2.16% | 44,566 |
| Sep 14, 2026 | 1,442.00 | 1,479.00 | 1,407.00 | 1,479.00 | 1,479.00 | 2.57% | 30,346 |
| Sep 11, 2026 | 1,400.00 | 1,442.00 | 1,378.00 | 1,442.00 | 1,442.00 | 2.12% | 15,550 |
| Sep 10, 2026 | 1,399.00 | 1,421.00 | 1,369.00 | 1,412.00 | 1,412.00 | 0.93% | 28,690 |
| Sep 9, 2026 | 1,379.00 | 1,400.00 | 1,364.00 | 1,399.00 | 1,399.00 | 1.45% | 17,003 |
| Sep 8, 2026 | 1,378.00 | 1,383.00 | 1,356.00 | 1,379.00 | 1,379.00 | 0.07% | 17,488 |
| Sep 7, 2026 | 1,368.00 | 1,379.00 | 1,340.00 | 1,378.00 | 1,378.00 | 0.73% | 10,875 |
| Sep 4, 2026 | 1,340.00 | 1,381.00 | 1,330.00 | 1,368.00 | 1,368.00 | 1.18% | 28,114 |
| Sep 3, 2026 | 1,350.00 | 1,380.00 | 1,280.00 | 1,352.00 | 1,352.00 | -2.03% | 50,311 |
| Sep 2, 2026 | 1,372.00 | 1,383.00 | 1,287.00 | 1,380.00 | 1,380.00 | -0.22% | 29,202 |
| Sep 1, 2026 | 1,375.00 | 1,387.00 | 1,348.00 | 1,383.00 | 1,383.00 | 0.58% | 14,681 |
| Aug 31, 2026 | 1,379.00 | 1,379.00 | 1,335.00 | 1,375.00 | 1,375.00 | -0.36% | 12,772 |