Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,950.00
+1.00 (0.05%)
At close: Apr 23, 2026
Genolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,947.00 | 1,978.00 | 1,906.00 | 1,963.00 | 1,963.00 | 0.67% | 107,731 |
| Apr 23, 2026 | 1,951.00 | 1,975.00 | 1,805.00 | 1,950.00 | 1,950.00 | 0.05% | 62,594 |
| Apr 22, 2026 | 2,020.00 | 2,080.00 | 1,905.00 | 1,949.00 | 1,949.00 | 0.21% | 239,522 |
| Apr 21, 2026 | 1,975.00 | 1,980.00 | 1,910.00 | 1,945.00 | 1,945.00 | -1.52% | 130,714 |
| Apr 20, 2026 | 2,015.00 | 2,045.00 | 1,947.00 | 1,975.00 | 1,975.00 | -3.42% | 179,178 |
| Apr 17, 2026 | 2,000.00 | 2,120.00 | 1,958.00 | 2,045.00 | 2,045.00 | 4.87% | 360,179 |
| Apr 16, 2026 | 1,918.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.67% | 100,206 |
| Apr 15, 2026 | 1,930.00 | 1,935.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.62% | 108,225 |
| Apr 14, 2026 | 1,933.00 | 2,020.00 | 1,876.00 | 1,930.00 | 1,930.00 | -0.16% | 416,533 |
| Apr 13, 2026 | 1,795.00 | 2,005.00 | 1,785.00 | 1,933.00 | 1,933.00 | 7.75% | 588,846 |
| Apr 10, 2026 | 1,790.00 | 1,835.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.22% | 70,793 |
| Apr 9, 2026 | 1,878.00 | 1,878.00 | 1,786.00 | 1,790.00 | 1,790.00 | - | 131,785 |
| Apr 8, 2026 | 1,793.00 | 1,806.00 | 1,781.00 | 1,790.00 | 1,790.00 | - | 107,478 |
| Apr 7, 2026 | 1,816.00 | 1,816.00 | 1,772.00 | 1,790.00 | 1,790.00 | -1.05% | 106,154 |
| Apr 6, 2026 | 1,790.00 | 1,819.00 | 1,765.00 | 1,809.00 | 1,809.00 | 0.06% | 44,416 |
| Apr 3, 2026 | 1,807.00 | 1,824.00 | 1,770.00 | 1,808.00 | 1,808.00 | -0.11% | 77,028 |
| Apr 2, 2026 | 1,813.00 | 1,837.00 | 1,753.00 | 1,810.00 | 1,810.00 | -0.88% | 90,913 |
| Apr 1, 2026 | 1,879.00 | 1,879.00 | 1,763.00 | 1,826.00 | 1,826.00 | 0.16% | 90,868 |
| Mar 31, 2026 | 1,887.00 | 1,890.00 | 1,805.00 | 1,823.00 | 1,823.00 | -3.39% | 114,039 |
| Mar 30, 2026 | 1,820.00 | 1,890.00 | 1,784.00 | 1,887.00 | 1,887.00 | 3.68% | 130,013 |
| Mar 27, 2026 | 1,763.00 | 1,844.00 | 1,763.00 | 1,820.00 | 1,820.00 | 0.72% | 103,110 |
| Mar 26, 2026 | 1,773.00 | 1,810.00 | 1,766.00 | 1,807.00 | 1,807.00 | 0.72% | 78,331 |
| Mar 25, 2026 | 1,800.00 | 1,821.00 | 1,770.00 | 1,794.00 | 1,794.00 | 2.57% | 79,484 |
| Mar 24, 2026 | 1,751.00 | 1,780.00 | 1,746.00 | 1,749.00 | 1,749.00 | 0.06% | 182,787 |
| Mar 23, 2026 | 1,789.00 | 1,789.00 | 1,718.00 | 1,748.00 | 1,748.00 | -2.35% | 52,454 |
| Mar 20, 2026 | 1,823.00 | 1,829.00 | 1,778.00 | 1,790.00 | 1,790.00 | -0.39% | 55,745 |
| Mar 19, 2026 | 1,791.00 | 1,804.00 | 1,762.00 | 1,797.00 | 1,797.00 | -0.50% | 58,505 |
| Mar 18, 2026 | 1,808.00 | 1,808.00 | 1,756.00 | 1,806.00 | 1,806.00 | 2.09% | 61,290 |
| Mar 17, 2026 | 1,755.00 | 1,781.00 | 1,745.00 | 1,769.00 | 1,769.00 | 0.80% | 76,021 |
| Mar 16, 2026 | 1,749.00 | 1,779.00 | 1,721.00 | 1,755.00 | 1,755.00 | 0.34% | 37,262 |
| Mar 13, 2026 | 1,737.00 | 1,772.00 | 1,705.00 | 1,749.00 | 1,749.00 | 0.58% | 22,586 |
| Mar 12, 2026 | 1,739.00 | 1,760.00 | 1,661.00 | 1,739.00 | 1,739.00 | 0.23% | 64,078 |
| Mar 11, 2026 | 1,647.00 | 1,770.00 | 1,647.00 | 1,735.00 | 1,735.00 | 5.34% | 62,237 |
| Mar 10, 2026 | 1,620.00 | 1,700.00 | 1,619.00 | 1,647.00 | 1,647.00 | 1.92% | 50,656 |
| Mar 9, 2026 | 1,663.00 | 1,663.00 | 1,553.00 | 1,616.00 | 1,616.00 | -2.83% | 28,822 |
| Mar 6, 2026 | 1,703.00 | 1,703.00 | 1,650.00 | 1,663.00 | 1,663.00 | -2.12% | 44,316 |
| Mar 5, 2026 | 1,710.00 | 1,718.00 | 1,638.00 | 1,699.00 | 1,699.00 | 5.14% | 82,744 |
| Mar 4, 2026 | 1,734.00 | 1,745.00 | 1,542.00 | 1,616.00 | 1,616.00 | -7.97% | 195,899 |
| Mar 3, 2026 | 1,765.00 | 1,779.00 | 1,701.00 | 1,756.00 | 1,756.00 | -1.35% | 102,143 |
| Feb 27, 2026 | 1,772.00 | 1,847.00 | 1,757.00 | 1,780.00 | 1,780.00 | -1.11% | 47,310 |
| Feb 26, 2026 | 1,810.00 | 1,814.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 80,717 |
| Feb 25, 2026 | 1,808.00 | 1,818.00 | 1,791.00 | 1,810.00 | 1,810.00 | 0.11% | 64,077 |
| Feb 24, 2026 | 1,790.00 | 1,824.00 | 1,788.00 | 1,808.00 | 1,808.00 | 1.01% | 85,124 |
| Feb 23, 2026 | 1,810.00 | 1,810.00 | 1,789.00 | 1,790.00 | 1,790.00 | -1.10% | 88,262 |
| Feb 20, 2026 | 1,807.00 | 1,821.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.44% | 48,515 |
| Feb 19, 2026 | 1,797.00 | 1,858.00 | 1,755.00 | 1,818.00 | 1,818.00 | 0.44% | 83,548 |
| Feb 13, 2026 | 1,828.00 | 1,828.00 | 1,799.00 | 1,810.00 | 1,810.00 | -0.98% | 71,301 |
| Feb 12, 2026 | 1,843.00 | 1,854.00 | 1,810.00 | 1,828.00 | 1,828.00 | -0.76% | 95,202 |
| Feb 11, 2026 | 1,833.00 | 1,859.00 | 1,833.00 | 1,842.00 | 1,842.00 | -0.11% | 46,734 |
| Feb 10, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,844.00 | 1,844.00 | 0.99% | 91,956 |