Genohco., Inc. (KOSDAQ:361390)
South Korea · Delayed Price · Currency is KRW 16,950
+480 (2.91%)
At close: Sep 17, 2025
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,350.00 | 17,410.00 | 17,080.00 | 17,300.00 | 17,300.00 | -0.35% | 25,973 |
| Sep 18, 2025 | 17,730.00 | 17,770.00 | 17,150.00 | 17,360.00 | 17,360.00 | 2.42% | 64,679 |
| Sep 17, 2025 | 16,520.00 | 17,650.00 | 16,410.00 | 16,950.00 | 16,950.00 | 2.91% | 97,747 |
| Sep 16, 2025 | 16,260.00 | 16,510.00 | 16,240.00 | 16,470.00 | 16,470.00 | 1.29% | 16,668 |
| Sep 15, 2025 | 16,460.00 | 16,600.00 | 16,230.00 | 16,260.00 | 16,260.00 | -1.51% | 16,141 |
| Sep 12, 2025 | 16,650.00 | 16,650.00 | 16,430.00 | 16,510.00 | 16,510.00 | -0.78% | 14,318 |
| Sep 11, 2025 | 16,240.00 | 16,800.00 | 16,200.00 | 16,640.00 | 16,640.00 | 2.21% | 27,068 |
| Sep 10, 2025 | 16,450.00 | 16,450.00 | 16,150.00 | 16,280.00 | 16,280.00 | -0.12% | 33,650 |
| Sep 9, 2025 | 16,250.00 | 16,370.00 | 16,160.00 | 16,300.00 | 16,300.00 | -0.12% | 19,060 |
| Sep 8, 2025 | 16,450.00 | 16,570.00 | 16,180.00 | 16,320.00 | 16,320.00 | -0.79% | 14,819 |
| Sep 5, 2025 | 16,760.00 | 16,760.00 | 16,430.00 | 16,450.00 | 16,450.00 | -0.84% | 12,770 |
| Sep 4, 2025 | 16,560.00 | 16,650.00 | 16,380.00 | 16,590.00 | 16,590.00 | 1.16% | 11,155 |
| Sep 3, 2025 | 16,400.00 | 16,650.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.37% | 26,770 |
| Sep 2, 2025 | 15,750.00 | 16,360.00 | 15,750.00 | 16,340.00 | 16,340.00 | 3.75% | 25,718 |
| Sep 1, 2025 | 16,020.00 | 16,190.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.75% | 16,130 |
| Aug 29, 2025 | 16,650.00 | 16,650.00 | 16,030.00 | 16,030.00 | 16,030.00 | -2.08% | 18,791 |
| Aug 28, 2025 | 15,750.00 | 16,610.00 | 15,720.00 | 16,370.00 | 16,370.00 | 4.87% | 34,199 |
| Aug 27, 2025 | 15,880.00 | 15,880.00 | 15,460.00 | 15,610.00 | 15,610.00 | -0.70% | 12,082 |
| Aug 26, 2025 | 16,030.00 | 16,030.00 | 15,710.00 | 15,720.00 | 15,720.00 | -0.95% | 12,255 |
| Aug 25, 2025 | 15,860.00 | 16,050.00 | 15,830.00 | 15,870.00 | 15,870.00 | 1.08% | 8,707 |
| Aug 22, 2025 | 15,680.00 | 15,990.00 | 15,680.00 | 15,700.00 | 15,700.00 | -0.06% | 9,194 |
| Aug 21, 2025 | 15,760.00 | 15,990.00 | 15,500.00 | 15,710.00 | 15,710.00 | 0.51% | 9,744 |
| Aug 20, 2025 | 16,000.00 | 16,050.00 | 15,250.00 | 15,630.00 | 15,630.00 | -3.34% | 25,089 |
| Aug 19, 2025 | 16,130.00 | 17,070.00 | 15,770.00 | 16,170.00 | 16,170.00 | -0.12% | 25,175 |
| Aug 18, 2025 | 16,890.00 | 16,890.00 | 16,170.00 | 16,190.00 | 16,190.00 | -3.34% | 17,136 |
| Aug 14, 2025 | 16,820.00 | 16,830.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.06% | 13,874 |
| Aug 13, 2025 | 16,840.00 | 17,000.00 | 16,580.00 | 16,740.00 | 16,740.00 | -0.59% | 13,568 |
| Aug 12, 2025 | 17,000.00 | 17,180.00 | 16,790.00 | 16,840.00 | 16,840.00 | -1.23% | 20,458 |
| Aug 11, 2025 | 17,310.00 | 17,320.00 | 17,020.00 | 17,050.00 | 17,050.00 | -1.22% | 17,762 |
| Aug 8, 2025 | 17,670.00 | 17,670.00 | 17,190.00 | 17,260.00 | 17,260.00 | -2.15% | 17,487 |
| Aug 7, 2025 | 17,440.00 | 17,890.00 | 17,430.00 | 17,640.00 | 17,640.00 | 1.26% | 15,254 |
| Aug 6, 2025 | 17,380.00 | 17,630.00 | 17,300.00 | 17,420.00 | 17,420.00 | 1.16% | 26,299 |
| Aug 5, 2025 | 17,240.00 | 17,550.00 | 17,200.00 | 17,220.00 | 17,220.00 | 0.41% | 18,674 |
| Aug 4, 2025 | 16,720.00 | 17,240.00 | 16,500.00 | 17,150.00 | 17,150.00 | 2.57% | 16,497 |
| Aug 1, 2025 | 17,620.00 | 17,620.00 | 16,500.00 | 16,720.00 | 16,720.00 | -4.02% | 24,576 |
| Jul 31, 2025 | 17,200.00 | 17,700.00 | 17,110.00 | 17,420.00 | 17,420.00 | 1.16% | 21,958 |
| Jul 30, 2025 | 17,460.00 | 17,460.00 | 17,130.00 | 17,220.00 | 17,220.00 | -0.69% | 18,406 |
| Jul 29, 2025 | 17,160.00 | 17,750.00 | 16,810.00 | 17,340.00 | 17,340.00 | 1.05% | 40,357 |
| Jul 28, 2025 | 17,090.00 | 17,440.00 | 16,940.00 | 17,160.00 | 17,160.00 | 0.47% | 26,862 |
| Jul 25, 2025 | 17,310.00 | 17,350.00 | 17,000.00 | 17,080.00 | 17,080.00 | 0.41% | 16,681 |
| Jul 24, 2025 | 17,550.00 | 17,740.00 | 17,000.00 | 17,010.00 | 17,010.00 | -2.91% | 36,895 |
| Jul 23, 2025 | 17,870.00 | 17,930.00 | 17,500.00 | 17,520.00 | 17,520.00 | -1.96% | 23,992 |
| Jul 22, 2025 | 18,190.00 | 18,290.00 | 17,790.00 | 17,870.00 | 17,870.00 | -1.92% | 19,998 |
| Jul 21, 2025 | 18,180.00 | 18,300.00 | 18,060.00 | 18,220.00 | 18,220.00 | 0.77% | 14,911 |
| Jul 18, 2025 | 18,390.00 | 18,390.00 | 18,010.00 | 18,080.00 | 18,080.00 | -1.74% | 13,950 |
| Jul 17, 2025 | 18,250.00 | 18,480.00 | 17,900.00 | 18,400.00 | 18,400.00 | -0.16% | 14,942 |
| Jul 16, 2025 | 18,280.00 | 18,460.00 | 17,870.00 | 18,430.00 | 18,430.00 | 0.55% | 25,329 |
| Jul 15, 2025 | 17,820.00 | 18,340.00 | 17,580.00 | 18,330.00 | 18,330.00 | 3.15% | 33,961 |
| Jul 14, 2025 | 18,110.00 | 18,150.00 | 17,450.00 | 17,770.00 | 17,770.00 | -1.88% | 45,834 |
| Jul 11, 2025 | 18,450.00 | 18,460.00 | 18,100.00 | 18,110.00 | 18,110.00 | -1.74% | 16,397 |