Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,484.00
+6.00 (0.41%)
At close: Oct 1, 2026
Genolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,347.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.99% | 46,048 |
| Aug 27, 2026 | 1,381.00 | 1,381.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.97% | 32,038 |
| Aug 26, 2026 | 1,346.00 | 1,400.00 | 1,346.00 | 1,381.00 | 1,381.00 | 0.07% | 29,648 |
| Aug 25, 2026 | 1,389.00 | 1,390.00 | 1,352.00 | 1,380.00 | 1,380.00 | -0.22% | 47,783 |
| Aug 24, 2026 | 1,395.00 | 1,399.00 | 1,350.00 | 1,383.00 | 1,383.00 | -0.86% | 46,285 |
| Aug 21, 2026 | 1,393.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 0.07% | 16,121 |
| Aug 20, 2026 | 1,388.00 | 1,436.00 | 1,334.00 | 1,394.00 | 1,394.00 | 0.72% | 54,281 |
| Aug 19, 2026 | 1,392.00 | 1,392.00 | 1,300.00 | 1,384.00 | 1,384.00 | -0.57% | 23,446 |
| Aug 18, 2026 | 1,375.00 | 1,439.00 | 1,301.00 | 1,392.00 | 1,392.00 | 1.24% | 28,186 |
| Aug 14, 2026 | 1,439.00 | 1,439.00 | 1,364.00 | 1,375.00 | 1,375.00 | -2.07% | 25,379 |
| Aug 13, 2026 | 1,450.00 | 1,450.00 | 1,360.00 | 1,404.00 | 1,404.00 | -2.84% | 36,411 |
| Aug 12, 2026 | 1,417.00 | 1,467.00 | 1,375.00 | 1,445.00 | 1,445.00 | 1.98% | 17,697 |
| Aug 11, 2026 | 1,409.00 | 1,448.00 | 1,358.00 | 1,417.00 | 1,417.00 | 0.57% | 40,977 |
| Aug 10, 2026 | 1,318.00 | 1,409.00 | 1,309.00 | 1,409.00 | 1,409.00 | 5.94% | 47,258 |
| Aug 7, 2026 | 1,309.00 | 1,340.00 | 1,281.00 | 1,330.00 | 1,330.00 | 1.60% | 22,797 |
| Aug 6, 2026 | 1,310.00 | 1,348.00 | 1,278.00 | 1,309.00 | 1,309.00 | 0.46% | 45,084 |
| Aug 5, 2026 | 1,284.00 | 1,333.00 | 1,284.00 | 1,303.00 | 1,303.00 | 0.23% | 28,585 |
| Aug 4, 2026 | 1,292.00 | 1,348.00 | 1,267.00 | 1,300.00 | 1,300.00 | 0.62% | 34,458 |
| Aug 3, 2026 | 1,296.00 | 1,329.00 | 1,280.00 | 1,292.00 | 1,292.00 | -0.31% | 22,207 |
| Jul 31, 2026 | 1,251.00 | 1,308.00 | 1,251.00 | 1,296.00 | 1,296.00 | -0.92% | 31,959 |
| Jul 30, 2026 | 1,250.00 | 1,340.00 | 1,238.00 | 1,308.00 | 1,308.00 | 2.27% | 24,294 |
| Jul 29, 2026 | 1,264.00 | 1,346.00 | 1,180.00 | 1,279.00 | 1,279.00 | -0.70% | 83,156 |
| Jul 28, 2026 | 1,344.00 | 1,344.00 | 1,244.00 | 1,288.00 | 1,288.00 | -4.94% | 19,790 |
| Jul 27, 2026 | 1,300.00 | 1,383.00 | 1,278.00 | 1,355.00 | 1,355.00 | 3.91% | 34,286 |
| Jul 24, 2026 | 1,305.00 | 1,309.00 | 1,251.00 | 1,304.00 | 1,304.00 | -0.08% | 8,636 |
| Jul 23, 2026 | 1,293.00 | 1,325.00 | 1,268.00 | 1,305.00 | 1,305.00 | 0.93% | 19,052 |
| Jul 22, 2026 | 1,289.00 | 1,341.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.31% | 17,687 |
| Jul 21, 2026 | 1,295.00 | 1,358.00 | 1,289.00 | 1,289.00 | 1,289.00 | -3.37% | 45,748 |