Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,522.00
+29.00 (1.94%)
At close: Jun 5, 2026
Genolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,549.00 | 1,549.00 | 1,491.00 | 1,522.00 | 1,522.00 | 1.94% | 37,888 |
| Jun 4, 2026 | 1,412.00 | 1,527.00 | 1,412.00 | 1,493.00 | 1,493.00 | -3.74% | 91,299 |
| Jun 2, 2026 | 1,610.00 | 1,638.00 | 1,546.00 | 1,551.00 | 1,551.00 | -3.66% | 57,135 |
| Jun 1, 2026 | 1,614.00 | 1,680.00 | 1,550.00 | 1,610.00 | 1,610.00 | -4.51% | 93,544 |
| May 29, 2026 | 1,700.00 | 1,800.00 | 1,647.00 | 1,686.00 | 1,686.00 | -0.82% | 52,331 |
| May 28, 2026 | 1,751.00 | 1,802.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 39,527 |
| May 27, 2026 | 1,790.00 | 1,790.00 | 1,715.00 | 1,750.00 | 1,750.00 | -2.94% | 52,428 |
| May 26, 2026 | 1,816.00 | 1,826.00 | 1,784.00 | 1,803.00 | 1,803.00 | -0.72% | 30,616 |
| May 22, 2026 | 1,809.00 | 1,837.00 | 1,794.00 | 1,816.00 | 1,816.00 | 0.39% | 34,152 |
| May 21, 2026 | 1,800.00 | 1,836.00 | 1,781.00 | 1,809.00 | 1,809.00 | 0.50% | 38,573 |
| May 20, 2026 | 1,798.00 | 1,819.00 | 1,731.00 | 1,800.00 | 1,800.00 | 0.11% | 19,770 |
| May 19, 2026 | 1,776.00 | 1,815.00 | 1,770.00 | 1,798.00 | 1,798.00 | 0.17% | 32,220 |
| May 18, 2026 | 1,794.00 | 1,836.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.06% | 55,758 |
| May 15, 2026 | 1,720.00 | 1,800.00 | 1,712.00 | 1,794.00 | 1,794.00 | 3.46% | 88,339 |
| May 14, 2026 | 1,726.00 | 1,770.00 | 1,670.00 | 1,734.00 | 1,734.00 | 0.52% | 54,948 |
| May 13, 2026 | 1,694.00 | 1,760.00 | 1,691.00 | 1,725.00 | 1,725.00 | 0.47% | 108,129 |
| May 12, 2026 | 1,744.00 | 1,795.00 | 1,691.00 | 1,717.00 | 1,717.00 | -1.55% | 136,978 |
| May 11, 2026 | 1,780.00 | 1,780.00 | 1,729.00 | 1,744.00 | 1,744.00 | -2.02% | 79,947 |
| May 8, 2026 | 1,790.00 | 1,790.00 | 1,736.00 | 1,780.00 | 1,780.00 | -0.56% | 85,228 |
| May 7, 2026 | 1,800.00 | 1,831.00 | 1,740.00 | 1,790.00 | 1,790.00 | -0.56% | 107,122 |
| May 6, 2026 | 1,855.00 | 1,864.00 | 1,777.00 | 1,800.00 | 1,800.00 | -3.74% | 224,358 |
| May 4, 2026 | 1,875.00 | 1,892.00 | 1,850.00 | 1,870.00 | 1,870.00 | -0.95% | 133,596 |
| Apr 30, 2026 | 1,950.00 | 1,960.00 | 1,881.00 | 1,888.00 | 1,888.00 | -1.92% | 181,875 |
| Apr 29, 2026 | 1,930.00 | 1,955.00 | 1,909.00 | 1,925.00 | 1,925.00 | -1.28% | 121,582 |
| Apr 28, 2026 | 1,970.00 | 1,989.00 | 1,929.00 | 1,950.00 | 1,950.00 | -0.96% | 96,576 |
| Apr 27, 2026 | 1,963.00 | 1,971.00 | 1,914.00 | 1,969.00 | 1,969.00 | 0.31% | 68,999 |
| Apr 24, 2026 | 1,947.00 | 1,978.00 | 1,906.00 | 1,963.00 | 1,963.00 | 0.67% | 107,735 |
| Apr 23, 2026 | 1,951.00 | 1,975.00 | 1,805.00 | 1,950.00 | 1,950.00 | 0.05% | 62,595 |
| Apr 22, 2026 | 2,020.00 | 2,080.00 | 1,905.00 | 1,949.00 | 1,949.00 | 0.21% | 243,092 |
| 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% | 180,204 |
| Apr 17, 2026 | 2,000.00 | 2,120.00 | 1,958.00 | 2,045.00 | 2,045.00 | 4.87% | 360,192 |
| Apr 16, 2026 | 1,918.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.67% | 102,230 |
| Apr 15, 2026 | 1,930.00 | 1,935.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.62% | 108,276 |
| Apr 14, 2026 | 1,933.00 | 2,020.00 | 1,876.00 | 1,930.00 | 1,930.00 | -0.16% | 416,588 |
| Apr 13, 2026 | 1,795.00 | 2,005.00 | 1,785.00 | 1,933.00 | 1,933.00 | 7.75% | 590,704 |
| Apr 10, 2026 | 1,790.00 | 1,835.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.22% | 78,744 |
| Apr 9, 2026 | 1,878.00 | 1,878.00 | 1,786.00 | 1,790.00 | 1,790.00 | - | 131,810 |
| Apr 8, 2026 | 1,793.00 | 1,806.00 | 1,781.00 | 1,790.00 | 1,790.00 | - | 116,579 |
| 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% | 44,621 |
| Apr 3, 2026 | 1,807.00 | 1,824.00 | 1,770.00 | 1,808.00 | 1,808.00 | -0.11% | 77,029 |
| Apr 2, 2026 | 1,813.00 | 1,837.00 | 1,753.00 | 1,810.00 | 1,810.00 | -0.88% | 92,014 |
| 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% | 114,046 |
| Mar 30, 2026 | 1,820.00 | 1,890.00 | 1,784.00 | 1,887.00 | 1,887.00 | 3.68% | 130,820 |
| Mar 27, 2026 | 1,763.00 | 1,844.00 | 1,763.00 | 1,820.00 | 1,820.00 | 0.72% | 103,211 |
| Mar 26, 2026 | 1,773.00 | 1,810.00 | 1,766.00 | 1,807.00 | 1,807.00 | 0.72% | 79,340 |
| Mar 25, 2026 | 1,800.00 | 1,821.00 | 1,770.00 | 1,794.00 | 1,794.00 | 2.57% | 88,112 |
| Mar 24, 2026 | 1,751.00 | 1,780.00 | 1,746.00 | 1,749.00 | 1,749.00 | 0.06% | 186,728 |