Genohco., Inc. (KOSDAQ:361390)
South Korea · Delayed Price · Currency is KRW 30,400
-800 (-2.56%)
At close: Apr 29, 2026
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30,400.00 | 30,400.00 | 29,150.00 | 29,450.00 | 29,450.00 | -3.13% | 159,120 |
| Apr 29, 2026 | 31,100.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | -2.56% | 188,236 |
| Apr 28, 2026 | 31,850.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.89% | 131,073 |
| Apr 27, 2026 | 30,400.00 | 31,850.00 | 29,900.00 | 31,800.00 | 31,800.00 | 4.95% | 272,070 |
| Apr 24, 2026 | 29,400.00 | 30,300.00 | 29,250.00 | 30,300.00 | 30,300.00 | 1.85% | 142,199 |
| Apr 23, 2026 | 30,850.00 | 30,850.00 | 28,900.00 | 29,750.00 | 29,750.00 | -2.78% | 208,594 |
| Apr 22, 2026 | 30,300.00 | 31,400.00 | 29,700.00 | 30,600.00 | 30,600.00 | 1.66% | 207,970 |
| Apr 21, 2026 | 30,650.00 | 31,150.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.82% | 144,385 |
| Apr 20, 2026 | 31,200.00 | 31,200.00 | 30,100.00 | 30,350.00 | 30,350.00 | -2.88% | 166,703 |
| Apr 17, 2026 | 31,000.00 | 32,350.00 | 30,550.00 | 31,250.00 | 31,250.00 | 1.96% | 322,654 |
| Apr 16, 2026 | 30,450.00 | 31,500.00 | 29,650.00 | 30,650.00 | 30,650.00 | 1.32% | 232,593 |
| Apr 15, 2026 | 30,200.00 | 30,750.00 | 29,300.00 | 30,250.00 | 30,250.00 | 2.02% | 298,264 |
| Apr 14, 2026 | 29,300.00 | 31,500.00 | 29,200.00 | 29,650.00 | 29,650.00 | 2.24% | 362,331 |
| Apr 13, 2026 | 29,750.00 | 29,750.00 | 28,450.00 | 29,000.00 | 29,000.00 | -3.33% | 204,710 |
| Apr 10, 2026 | 28,300.00 | 30,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 7.33% | 289,187 |
| Apr 9, 2026 | 27,950.00 | 27,950.00 | 26,450.00 | 27,950.00 | 27,950.00 | - | 182,355 |
| Apr 8, 2026 | 27,450.00 | 28,200.00 | 27,250.00 | 27,950.00 | 27,950.00 | 5.27% | 154,107 |
| Apr 7, 2026 | 27,000.00 | 27,500.00 | 25,900.00 | 26,550.00 | 26,550.00 | -0.93% | 131,304 |
| Apr 6, 2026 | 28,550.00 | 28,550.00 | 26,300.00 | 26,800.00 | 26,800.00 | -4.80% | 228,733 |
| Apr 3, 2026 | 28,550.00 | 29,700.00 | 27,975.00 | 28,150.00 | 28,150.00 | 1.26% | 164,108 |
| Apr 2, 2026 | 30,450.00 | 30,900.00 | 27,200.00 | 27,800.00 | 27,800.00 | -7.02% | 338,981 |
| Apr 1, 2026 | 30,500.00 | 31,450.00 | 29,750.00 | 29,900.00 | 29,900.00 | 4.00% | 297,897 |
| Mar 31, 2026 | 30,300.00 | 31,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -6.66% | 368,960 |
| Mar 30, 2026 | 33,000.00 | 33,450.00 | 30,400.00 | 30,800.00 | 30,800.00 | -12.00% | 337,219 |
| Mar 27, 2026 | 33,500.00 | 36,800.00 | 31,850.00 | 35,000.00 | 35,000.00 | -1.13% | 685,600 |
| Mar 26, 2026 | 33,000.00 | 36,900.00 | 31,450.00 | 35,400.00 | 35,400.00 | 8.76% | 1,291,667 |
| Mar 25, 2026 | 31,200.00 | 32,700.00 | 30,200.00 | 32,550.00 | 32,550.00 | 4.83% | 611,955 |
| Mar 24, 2026 | 28,500.00 | 31,300.00 | 28,300.00 | 31,050.00 | 31,050.00 | 12.09% | 729,795 |
| Mar 23, 2026 | 28,850.00 | 28,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | -6.42% | 219,324 |
| Mar 20, 2026 | 29,100.00 | 30,650.00 | 28,500.00 | 29,600.00 | 29,600.00 | 1.72% | 252,293 |
| Mar 19, 2026 | 29,150.00 | 29,650.00 | 28,750.00 | 29,100.00 | 29,100.00 | -2.18% | 181,700 |
| Mar 18, 2026 | 29,300.00 | 30,450.00 | 29,000.00 | 29,750.00 | 29,750.00 | 3.30% | 355,989 |
| Mar 17, 2026 | 28,600.00 | 29,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 2.67% | 343,357 |
| Mar 16, 2026 | 28,650.00 | 30,150.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.92% | 425,297 |
| Mar 13, 2026 | 28,000.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,600.00 | -1.38% | 157,673 |
| Mar 12, 2026 | 28,750.00 | 29,500.00 | 27,750.00 | 29,000.00 | 29,000.00 | 1.40% | 197,741 |
| Mar 11, 2026 | 27,500.00 | 29,700.00 | 27,200.00 | 28,600.00 | 28,600.00 | 6.72% | 517,257 |
| Mar 10, 2026 | 26,300.00 | 27,500.00 | 25,800.00 | 26,800.00 | 26,800.00 | 6.14% | 229,660 |
| Mar 9, 2026 | 26,000.00 | 26,950.00 | 24,500.00 | 25,250.00 | 25,250.00 | -5.08% | 180,420 |
| Mar 6, 2026 | 25,700.00 | 27,300.00 | 25,200.00 | 26,600.00 | 26,600.00 | 4.11% | 238,887 |
| Mar 5, 2026 | 22,850.00 | 26,200.00 | 22,850.00 | 25,550.00 | 25,550.00 | 17.20% | 329,642 |
| Mar 4, 2026 | 25,000.00 | 25,450.00 | 21,700.00 | 21,800.00 | 21,800.00 | -15.18% | 477,077 |
| Mar 3, 2026 | 27,400.00 | 28,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | -5.17% | 544,280 |
| 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 |