Genohco., Inc. (KOSDAQ:361390)
South Korea · Delayed Price · Currency is KRW 25,050
-1,400 (-5.29%)
At close: May 19, 2026
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24,300.00 | 24,850.00 | 22,650.00 | 23,450.00 | 23,450.00 | -6.39% | 133,838 |
| May 19, 2026 | 26,450.00 | 27,050.00 | 23,550.00 | 25,050.00 | 25,050.00 | -5.29% | 179,955 |
| May 18, 2026 | 25,700.00 | 27,250.00 | 24,400.00 | 26,450.00 | 26,450.00 | 3.93% | 231,526 |
| May 15, 2026 | 27,000.00 | 27,600.00 | 24,950.00 | 25,450.00 | 25,450.00 | -5.04% | 152,898 |
| May 14, 2026 | 26,800.00 | 27,400.00 | 25,400.00 | 26,800.00 | 26,800.00 | 0.37% | 124,361 |
| May 13, 2026 | 27,000.00 | 27,300.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.29% | 121,102 |
| May 12, 2026 | 29,400.00 | 30,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | -7.04% | 217,129 |
| May 11, 2026 | 29,450.00 | 30,250.00 | 28,950.00 | 29,100.00 | 29,100.00 | 0.87% | 153,282 |
| May 8, 2026 | 28,700.00 | 29,300.00 | 27,500.00 | 28,850.00 | 28,850.00 | 0.70% | 139,877 |
| May 7, 2026 | 30,000.00 | 30,400.00 | 28,600.00 | 28,650.00 | 28,650.00 | -4.34% | 150,442 |
| May 6, 2026 | 30,300.00 | 30,850.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.83% | 184,342 |
| May 4, 2026 | 30,000.00 | 30,900.00 | 29,700.00 | 30,200.00 | 30,200.00 | 2.55% | 194,342 |
| Apr 30, 2026 | 30,400.00 | 30,400.00 | 29,150.00 | 29,450.00 | 29,450.00 | -3.13% | 159,411 |
| Apr 29, 2026 | 31,100.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | -2.56% | 189,450 |
| Apr 28, 2026 | 31,850.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.89% | 131,779 |
| Apr 27, 2026 | 30,400.00 | 31,850.00 | 29,900.00 | 31,800.00 | 31,800.00 | 4.95% | 273,637 |
| Apr 24, 2026 | 29,400.00 | 30,300.00 | 29,250.00 | 30,300.00 | 30,300.00 | 1.85% | 143,029 |
| Apr 23, 2026 | 30,850.00 | 30,850.00 | 28,900.00 | 29,750.00 | 29,750.00 | -2.78% | 209,432 |
| Apr 22, 2026 | 30,300.00 | 31,400.00 | 29,700.00 | 30,600.00 | 30,600.00 | 1.66% | 208,680 |
| 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% | 167,082 |
| Apr 17, 2026 | 31,000.00 | 32,350.00 | 30,550.00 | 31,250.00 | 31,250.00 | 1.96% | 324,052 |
| 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% | 363,471 |
| Apr 13, 2026 | 29,750.00 | 29,750.00 | 28,450.00 | 29,000.00 | 29,000.00 | -3.33% | 206,556 |
| Apr 10, 2026 | 28,300.00 | 30,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 7.33% | 291,161 |
| Apr 9, 2026 | 27,950.00 | 27,950.00 | 26,450.00 | 27,950.00 | 27,950.00 | - | 183,015 |
| Apr 8, 2026 | 27,450.00 | 28,200.00 | 27,250.00 | 27,950.00 | 27,950.00 | 5.27% | 154,846 |
| Apr 7, 2026 | 27,000.00 | 27,500.00 | 25,900.00 | 26,550.00 | 26,550.00 | -0.93% | 131,406 |
| 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% | 164,802 |
| Apr 2, 2026 | 30,450.00 | 30,900.00 | 27,200.00 | 27,800.00 | 27,800.00 | -7.02% | 339,946 |
| Apr 1, 2026 | 30,500.00 | 31,450.00 | 29,750.00 | 29,900.00 | 29,900.00 | 4.00% | 303,455 |
| Mar 31, 2026 | 30,300.00 | 31,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -6.66% | 370,355 |
| 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% | 690,395 |
| Mar 26, 2026 | 33,000.00 | 36,900.00 | 31,450.00 | 35,400.00 | 35,400.00 | 8.76% | 1,296,360 |
| Mar 25, 2026 | 31,200.00 | 32,700.00 | 30,200.00 | 32,550.00 | 32,550.00 | 4.83% | 622,572 |
| Mar 24, 2026 | 28,500.00 | 31,300.00 | 28,300.00 | 31,050.00 | 31,050.00 | 12.09% | 737,686 |
| 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% | 253,009 |
| Mar 19, 2026 | 29,150.00 | 29,650.00 | 28,750.00 | 29,100.00 | 29,100.00 | -2.18% | 182,314 |
| Mar 18, 2026 | 29,300.00 | 30,450.00 | 29,000.00 | 29,750.00 | 29,750.00 | 3.30% | 365,383 |
| Mar 17, 2026 | 28,600.00 | 29,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 2.67% | 344,140 |
| 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% | 159,431 |
| Mar 12, 2026 | 28,750.00 | 29,500.00 | 27,750.00 | 29,000.00 | 29,000.00 | 1.40% | 198,039 |
| Mar 11, 2026 | 27,500.00 | 29,700.00 | 27,200.00 | 28,600.00 | 28,600.00 | 6.72% | 522,598 |
| Mar 10, 2026 | 26,300.00 | 27,500.00 | 25,800.00 | 26,800.00 | 26,800.00 | 6.14% | 230,014 |