GeneOne Life Science, Inc. (KRX:011000)
South Korea · Delayed Price · Currency is KRW 2,015.00
+48.00 (2.44%)
Feb 5, 2026, 3:30 PM KST
GeneOne Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,991.00 | 2,060.00 | 1,910.00 | 1,967.00 | 1,967.00 | -1.21% | 1,273,062 |
| Feb 3, 2026 | 2,100.00 | 2,130.00 | 1,975.00 | 1,991.00 | 1,991.00 | -2.64% | 1,810,133 |
| Feb 2, 2026 | 2,000.00 | 2,240.00 | 1,992.00 | 2,045.00 | 2,045.00 | 6.57% | 5,677,837 |
| Jan 30, 2026 | 1,979.00 | 1,979.00 | 1,875.00 | 1,919.00 | 1,919.00 | -3.03% | 797,382 |
| Jan 29, 2026 | 1,947.00 | 1,984.00 | 1,867.00 | 1,979.00 | 1,979.00 | 1.64% | 1,456,766 |
| Jan 28, 2026 | 1,885.00 | 2,125.00 | 1,883.00 | 1,947.00 | 1,947.00 | 5.82% | 4,993,486 |
| Jan 27, 2026 | 1,847.00 | 1,873.00 | 1,780.00 | 1,840.00 | 1,840.00 | -0.38% | 689,536 |
| Jan 26, 2026 | 1,849.00 | 1,898.00 | 1,818.00 | 1,847.00 | 1,847.00 | 3.01% | 965,384 |
| Jan 23, 2026 | 1,708.00 | 1,804.00 | 1,705.00 | 1,793.00 | 1,793.00 | 4.85% | 828,308 |
| Jan 22, 2026 | 1,686.00 | 1,719.00 | 1,661.00 | 1,710.00 | 1,710.00 | 1.00% | 690,353 |
| Jan 21, 2026 | 1,755.00 | 1,755.00 | 1,686.00 | 1,693.00 | 1,693.00 | -3.70% | 522,677 |
| Jan 20, 2026 | 1,746.00 | 1,787.00 | 1,731.00 | 1,758.00 | 1,758.00 | 0.74% | 571,000 |
| Jan 19, 2026 | 1,770.00 | 1,819.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.41% | 520,348 |
| Jan 16, 2026 | 1,760.00 | 1,792.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.57% | 447,801 |
| Jan 15, 2026 | 1,715.00 | 1,767.00 | 1,690.00 | 1,760.00 | 1,760.00 | 2.62% | 319,070 |
| Jan 14, 2026 | 1,713.00 | 1,730.00 | 1,672.00 | 1,715.00 | 1,715.00 | 0.35% | 421,106 |
| Jan 13, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,709.00 | 1,709.00 | -3.72% | 487,307 |
| Jan 12, 2026 | 1,722.00 | 1,787.00 | 1,720.00 | 1,775.00 | 1,775.00 | 3.08% | 445,822 |
| Jan 9, 2026 | 1,687.00 | 1,748.00 | 1,650.00 | 1,722.00 | 1,722.00 | 2.07% | 529,054 |
| Jan 8, 2026 | 1,779.00 | 1,779.00 | 1,665.00 | 1,687.00 | 1,687.00 | -5.17% | 1,138,026 |
| Jan 7, 2026 | 1,823.00 | 1,823.00 | 1,768.00 | 1,779.00 | 1,779.00 | -2.41% | 906,496 |
| Jan 6, 2026 | 1,885.00 | 1,897.00 | 1,800.00 | 1,823.00 | 1,823.00 | -3.95% | 949,073 |
| Jan 5, 2026 | 1,973.00 | 1,975.00 | 1,896.00 | 1,898.00 | 1,898.00 | -3.80% | 891,460 |
| Jan 2, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.71% | 200,109 |
| Dec 30, 2025 | 1,960.00 | 1,988.00 | 1,956.00 | 1,959.00 | 1,959.00 | -0.71% | 146,794 |
| Dec 29, 2025 | 1,956.00 | 1,982.00 | 1,939.00 | 1,973.00 | 1,973.00 | 0.71% | 252,157 |
| Dec 26, 2025 | 1,989.00 | 1,989.00 | 1,955.00 | 1,959.00 | 1,959.00 | 0.15% | 244,951 |
| Dec 24, 2025 | 1,964.00 | 1,965.00 | 1,924.00 | 1,956.00 | 1,956.00 | -0.41% | 334,711 |
| Dec 23, 2025 | 2,000.00 | 2,020.00 | 1,963.00 | 1,964.00 | 1,964.00 | -1.80% | 323,067 |
| Dec 22, 2025 | 2,005.00 | 2,025.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.25% | 268,560 |
| Dec 19, 2025 | 1,974.00 | 2,015.00 | 1,966.00 | 2,005.00 | 2,005.00 | 1.62% | 302,040 |
| Dec 18, 2025 | 1,965.00 | 1,998.00 | 1,952.00 | 1,973.00 | 1,973.00 | 0.41% | 289,877 |
| Dec 17, 2025 | 2,015.00 | 2,040.00 | 1,960.00 | 1,965.00 | 1,965.00 | -2.24% | 554,258 |
| Dec 16, 2025 | 2,045.00 | 2,050.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.99% | 292,709 |
| Dec 15, 2025 | 2,050.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.98% | 323,582 |
| Dec 12, 2025 | 2,075.00 | 2,085.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.68% | 516,876 |
| Dec 11, 2025 | 2,070.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | 1.46% | 489,540 |
| Dec 10, 2025 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.44% | 183,286 |
| Dec 9, 2025 | 2,075.00 | 2,095.00 | 2,060.00 | 2,085.00 | 2,085.00 | 0.72% | 256,048 |
| Dec 8, 2025 | 2,075.00 | 2,090.00 | 2,045.00 | 2,070.00 | 2,070.00 | - | 270,372 |
| Dec 5, 2025 | 2,080.00 | 2,085.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.24% | 271,168 |
| Dec 4, 2025 | 2,105.00 | 2,130.00 | 2,050.00 | 2,075.00 | 2,075.00 | -1.43% | 349,258 |
| Dec 3, 2025 | 2,115.00 | 2,130.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.47% | 185,381 |
| Dec 2, 2025 | 2,095.00 | 2,120.00 | 2,045.00 | 2,115.00 | 2,115.00 | 0.95% | 190,335 |
| Dec 1, 2025 | 2,150.00 | 2,175.00 | 2,085.00 | 2,095.00 | 2,095.00 | -2.56% | 305,185 |
| Nov 28, 2025 | 2,095.00 | 2,190.00 | 2,095.00 | 2,150.00 | 2,150.00 | 2.63% | 383,413 |
| Nov 27, 2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.95% | 176,370 |
| Nov 26, 2025 | 2,040.00 | 2,150.00 | 2,040.00 | 2,115.00 | 2,115.00 | 3.93% | 392,791 |
| Nov 25, 2025 | 2,020.00 | 2,080.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.99% | 262,488 |
| Nov 24, 2025 | 2,040.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.23% | 286,731 |