Genohco., Inc. (KOSDAQ:361390)
South Korea · Delayed Price · Currency is KRW 28,300
-450 (-1.57%)
At close: Feb 26, 2026
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28,950.00 | 29,250.00 | 27,050.00 | 27,100.00 | 27,100.00 | -4.24% | 254,010 |
| Feb 26, 2026 | 28,750.00 | 29,550.00 | 28,050.00 | 28,300.00 | 28,300.00 | -1.57% | 232,049 |
| Feb 25, 2026 | 28,600.00 | 30,100.00 | 28,000.00 | 28,750.00 | 28,750.00 | 0.88% | 332,292 |
| Feb 24, 2026 | 27,900.00 | 29,100.00 | 27,500.00 | 28,500.00 | 28,500.00 | 0.71% | 285,019 |
| Feb 23, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,300.00 | 28,300.00 | -6.45% | 477,712 |
| Feb 20, 2026 | 31,700.00 | 32,500.00 | 30,200.00 | 30,250.00 | 30,250.00 | -2.42% | 447,220 |
| Feb 19, 2026 | 31,850.00 | 32,200.00 | 29,400.00 | 31,000.00 | 31,000.00 | -2.21% | 867,967 |
| Feb 13, 2026 | 29,800.00 | 32,500.00 | 28,800.00 | 31,700.00 | 31,700.00 | 7.09% | 1,332,692 |
| Feb 12, 2026 | 28,050.00 | 33,300.00 | 27,550.00 | 29,600.00 | 29,600.00 | 7.64% | 2,471,509 |
| Feb 11, 2026 | 27,200.00 | 29,000.00 | 26,600.00 | 27,500.00 | 27,500.00 | 2.04% | 772,915 |
| Feb 10, 2026 | 27,300.00 | 28,700.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.37% | 530,085 |
| Feb 9, 2026 | 26,900.00 | 28,400.00 | 26,300.00 | 27,050.00 | 27,050.00 | 4.44% | 617,694 |
| Feb 6, 2026 | 24,900.00 | 27,900.00 | 24,000.00 | 25,900.00 | 25,900.00 | -1.15% | 699,185 |
| Feb 5, 2026 | 27,600.00 | 28,500.00 | 26,150.00 | 26,200.00 | 26,200.00 | -9.03% | 431,937 |
| Feb 4, 2026 | 29,400.00 | 30,200.00 | 27,750.00 | 28,800.00 | 28,800.00 | - | 442,232 |
| Feb 3, 2026 | 28,200.00 | 30,400.00 | 27,550.00 | 28,800.00 | 28,800.00 | 7.26% | 1,264,945 |
| Feb 2, 2026 | 25,900.00 | 29,500.00 | 25,300.00 | 26,850.00 | 26,850.00 | 1.70% | 1,072,187 |
| Jan 30, 2026 | 27,000.00 | 27,100.00 | 25,350.00 | 26,400.00 | 26,400.00 | -1.86% | 403,750 |
| Jan 29, 2026 | 25,500.00 | 27,200.00 | 24,450.00 | 26,900.00 | 26,900.00 | 6.53% | 719,795 |
| Jan 28, 2026 | 25,000.00 | 25,800.00 | 24,550.00 | 25,250.00 | 25,250.00 | -2.51% | 417,057 |
| Jan 27, 2026 | 26,100.00 | 26,550.00 | 25,400.00 | 25,900.00 | 25,900.00 | -1.71% | 225,645 |
| Jan 26, 2026 | 26,700.00 | 26,900.00 | 24,500.00 | 26,350.00 | 26,350.00 | -0.38% | 349,697 |
| Jan 23, 2026 | 27,550.00 | 27,800.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.49% | 411,091 |
| Jan 22, 2026 | 27,500.00 | 28,850.00 | 25,250.00 | 26,850.00 | 26,850.00 | -1.65% | 1,217,800 |
| Jan 21, 2026 | 25,250.00 | 27,750.00 | 24,600.00 | 27,300.00 | 27,300.00 | 3.41% | 902,834 |
| Jan 20, 2026 | 24,800.00 | 27,650.00 | 24,600.00 | 26,400.00 | 26,400.00 | 8.64% | 1,521,497 |
| Jan 19, 2026 | 24,200.00 | 25,300.00 | 23,800.00 | 24,300.00 | 24,300.00 | 2.32% | 346,665 |
| Jan 16, 2026 | 24,500.00 | 24,750.00 | 23,450.00 | 23,750.00 | 23,750.00 | -1.66% | 239,818 |
| Jan 15, 2026 | 23,300.00 | 24,900.00 | 23,100.00 | 24,150.00 | 24,150.00 | 4.55% | 491,444 |
| Jan 14, 2026 | 23,300.00 | 24,050.00 | 22,350.00 | 23,100.00 | 23,100.00 | -1.91% | 367,703 |
| Jan 13, 2026 | 25,400.00 | 25,450.00 | 23,050.00 | 23,550.00 | 23,550.00 | -7.28% | 610,648 |
| Jan 12, 2026 | 25,000.00 | 26,500.00 | 24,200.00 | 25,400.00 | 25,400.00 | 3.67% | 760,105 |
| Jan 9, 2026 | 25,550.00 | 27,000.00 | 24,050.00 | 24,500.00 | 24,500.00 | -4.11% | 1,019,917 |
| Jan 8, 2026 | 22,600.00 | 28,300.00 | 22,050.00 | 25,550.00 | 25,550.00 | 13.05% | 2,891,141 |
| Jan 7, 2026 | 22,900.00 | 24,450.00 | 21,600.00 | 22,600.00 | 22,600.00 | -1.53% | 871,100 |
| Jan 6, 2026 | 19,800.00 | 25,750.00 | 19,350.00 | 22,950.00 | 22,950.00 | 14.18% | 3,126,101 |
| Jan 5, 2026 | 19,340.00 | 20,800.00 | 18,500.00 | 20,100.00 | 20,100.00 | 3.77% | 582,096 |
| Jan 2, 2026 | 17,740.00 | 19,810.00 | 17,680.00 | 19,370.00 | 19,370.00 | 8.33% | 533,740 |
| Dec 30, 2025 | 17,620.00 | 17,990.00 | 17,100.00 | 17,880.00 | 17,880.00 | 1.30% | 65,264 |
| Dec 29, 2025 | 17,000.00 | 17,810.00 | 16,850.00 | 17,650.00 | 17,650.00 | 1.79% | 75,822 |
| Dec 26, 2025 | 17,200.00 | 17,780.00 | 16,970.00 | 17,340.00 | 17,340.00 | 2.73% | 137,932 |
| Dec 24, 2025 | 16,510.00 | 17,250.00 | 15,870.00 | 16,880.00 | 16,880.00 | 4.00% | 155,277 |
| Dec 23, 2025 | 18,670.00 | 18,790.00 | 15,470.00 | 16,230.00 | 16,230.00 | -10.38% | 300,583 |
| Dec 22, 2025 | 17,210.00 | 18,140.00 | 16,880.00 | 18,110.00 | 18,110.00 | 10.49% | 298,158 |
| Dec 19, 2025 | 16,530.00 | 17,530.00 | 16,250.00 | 16,390.00 | 16,390.00 | 6.78% | 348,118 |
| Dec 18, 2025 | 14,870.00 | 15,900.00 | 14,580.00 | 15,350.00 | 15,350.00 | 3.37% | 99,616 |
| Dec 17, 2025 | 15,170.00 | 15,170.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.41% | 49,568 |
| Dec 16, 2025 | 15,380.00 | 15,380.00 | 14,790.00 | 14,790.00 | 14,790.00 | -5.01% | 36,022 |
| Dec 15, 2025 | 15,700.00 | 15,700.00 | 15,350.00 | 15,570.00 | 15,570.00 | 3.11% | 75,969 |
| Dec 12, 2025 | 14,400.00 | 15,130.00 | 14,340.00 | 15,100.00 | 15,100.00 | 6.34% | 57,777 |