Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,352.00
-28.00 (-2.03%)
At close: Sep 3, 2026
Genolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,380.00 | 1,380.00 | 1,280.00 | 1,334.00 | 1,334.00 | -1.69% | 45,906 |
| Jul 16, 2026 | 1,358.00 | 1,376.00 | 1,320.00 | 1,357.00 | 1,357.00 | -0.07% | 30,835 |
| Jul 15, 2026 | 1,355.00 | 1,388.00 | 1,300.00 | 1,358.00 | 1,358.00 | - | 35,008 |
| Jul 14, 2026 | 1,393.00 | 1,393.00 | 1,330.00 | 1,358.00 | 1,358.00 | -2.51% | 33,411 |
| Jul 13, 2026 | 1,395.00 | 1,415.00 | 1,350.00 | 1,393.00 | 1,393.00 | 0.58% | 48,720 |
| Jul 10, 2026 | 1,330.00 | 1,399.00 | 1,330.00 | 1,385.00 | 1,385.00 | 1.84% | 51,775 |
| Jul 9, 2026 | 1,354.00 | 1,394.00 | 1,325.00 | 1,360.00 | 1,360.00 | -0.07% | 53,297 |
| Jul 8, 2026 | 1,380.00 | 1,380.00 | 1,324.00 | 1,361.00 | 1,361.00 | -1.38% | 47,846 |
| Jul 7, 2026 | 1,375.00 | 1,390.00 | 1,324.00 | 1,380.00 | 1,380.00 | 0.36% | 41,969 |
| Jul 6, 2026 | 1,350.00 | 1,397.00 | 1,330.00 | 1,375.00 | 1,375.00 | 2.23% | 57,542 |
| Jul 3, 2026 | 1,260.00 | 1,388.00 | 1,201.00 | 1,345.00 | 1,345.00 | 6.75% | 70,016 |
| Jul 2, 2026 | 1,236.00 | 1,298.00 | 1,195.00 | 1,260.00 | 1,260.00 | 2.02% | 43,326 |
| Jul 1, 2026 | 1,210.00 | 1,269.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.07% | 71,374 |
| Jun 30, 2026 | 1,126.00 | 1,285.00 | 1,126.00 | 1,210.00 | 1,210.00 | 3.86% | 114,098 |
| Jun 29, 2026 | 1,116.00 | 1,186.00 | 1,094.00 | 1,165.00 | 1,165.00 | 4.39% | 71,193 |
| Jun 26, 2026 | 1,006.00 | 1,170.00 | 1,006.00 | 1,116.00 | 1,116.00 | 1.36% | 101,342 |
| Jun 25, 2026 | 1,021.00 | 1,120.00 | 1,005.00 | 1,101.00 | 1,101.00 | 6.89% | 156,402 |