Genolution Inc. (KOSDAQ:225220)
South Korea · Delayed Price · Currency is KRW 1,445.00
+28.00 (1.98%)
At close: Aug 12, 2026
Genolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,049.00 | 1,049.00 | 957.00 | 1,030.00 | 1,030.00 | -10.82% | 853,787 |
| Jun 23, 2026 | 1,222.00 | 1,330.00 | 1,149.00 | 1,155.00 | 1,155.00 | -5.48% | 76,578 |
| Jun 22, 2026 | 1,370.00 | 1,458.00 | 1,222.00 | 1,222.00 | 1,222.00 | -10.80% | 134,614 |
| Jun 19, 2026 | 1,453.00 | 1,453.00 | 1,308.00 | 1,370.00 | 1,370.00 | -6.36% | 121,583 |
| Jun 18, 2026 | 1,498.00 | 1,498.00 | 1,400.00 | 1,463.00 | 1,463.00 | -0.41% | 32,654 |
| Jun 17, 2026 | 1,442.00 | 1,499.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.87% | 15,294 |
| Jun 16, 2026 | 1,414.00 | 1,474.00 | 1,414.00 | 1,442.00 | 1,442.00 | 0.14% | 24,296 |
| Jun 15, 2026 | 1,420.00 | 1,498.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.28% | 29,378 |
| Jun 12, 2026 | 1,491.00 | 1,491.00 | 1,408.00 | 1,444.00 | 1,444.00 | -1.10% | 27,809 |
| Jun 11, 2026 | 1,457.00 | 1,481.00 | 1,350.00 | 1,460.00 | 1,460.00 | 0.21% | 78,211 |
| Jun 10, 2026 | 1,415.00 | 1,488.00 | 1,415.00 | 1,457.00 | 1,457.00 | -2.15% | 45,759 |
| Jun 9, 2026 | 1,431.00 | 1,520.00 | 1,401.00 | 1,489.00 | 1,489.00 | -0.40% | 52,262 |
| Jun 8, 2026 | 1,431.00 | 1,521.00 | 1,426.00 | 1,495.00 | 1,495.00 | -1.77% | 28,747 |
| 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 |