Skip to main content
logo
GeneOne Life Science, Inc. (KRX:011000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,120.00
+20.00 (0.95%)
At close: Nov 5, 2025

GeneOne Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,155.002,155.002,050.002,115.002,115.000.71%580,292
Nov 4, 20252,045.002,175.002,045.002,100.002,100.002.69%753,250
Nov 3, 20252,075.002,145.002,040.002,045.002,045.00-2.62%530,686
Oct 31, 20252,070.002,150.002,060.002,100.002,100.001.45%295,954
Oct 30, 20252,135.002,135.002,060.002,070.002,070.00-3.27%629,265
Oct 29, 20252,180.002,180.002,135.002,140.002,140.00-1.83%370,958
Oct 28, 20252,245.002,270.002,145.002,180.002,180.00-1.13%556,704
Oct 27, 20252,075.002,230.002,075.002,205.002,205.003.76%654,999
Oct 24, 20252,160.002,175.002,120.002,125.002,125.00-1.62%432,450
Oct 23, 20252,170.002,195.002,130.002,160.002,160.00-0.46%255,071
Oct 22, 20252,170.002,170.002,125.002,170.002,170.000.46%246,043
Oct 21, 20252,140.002,190.002,140.002,160.002,160.00-0.69%338,963
Oct 20, 20252,175.002,190.002,135.002,175.002,175.000.23%311,260
Oct 17, 20252,220.002,230.002,150.002,170.002,170.00-2.25%380,702
Oct 16, 20252,180.002,220.002,170.002,220.002,220.001.83%454,287
Oct 15, 20252,150.002,185.002,140.002,180.002,180.001.63%206,797
Oct 14, 20252,175.002,185.002,130.002,145.002,145.00-1.15%255,774
Oct 13, 20252,150.002,190.002,100.002,170.002,170.000.23%325,877
Oct 10, 20252,230.002,255.002,155.002,165.002,165.00-2.70%453,612
Oct 2, 20252,200.002,245.002,195.002,225.002,225.001.37%359,287
Oct 1, 20252,230.002,260.002,190.002,195.002,195.00-1.35%441,786
Sep 30, 20252,280.002,320.002,215.002,225.002,225.00-2.41%487,508
Sep 29, 20252,275.002,345.002,260.002,280.002,280.00-398,991
Sep 26, 20252,300.002,475.002,265.002,280.002,280.00-0.87%792,284
Sep 25, 20252,320.002,330.002,295.002,300.002,300.00-0.43%185,948
Sep 24, 20252,335.002,390.002,285.002,310.002,310.00-2.94%648,476
Sep 23, 20252,385.002,650.002,330.002,380.002,380.00-0.21%2,389,579
Sep 22, 20252,405.002,475.002,385.002,385.002,385.00-0.83%574,461
Sep 19, 20252,400.002,470.002,390.002,405.002,405.000.63%647,288
Sep 18, 20252,385.002,410.002,365.002,390.002,390.000.21%276,891
Sep 17, 20252,385.002,410.002,370.002,385.002,385.00-258,027
Sep 16, 20252,520.002,520.002,385.002,385.002,385.00-5.36%670,936
Sep 15, 20252,460.002,520.002,440.002,520.002,520.002.86%479,862
Sep 12, 20252,445.002,460.002,395.002,450.002,450.000.82%302,504
Sep 11, 20252,455.002,470.002,420.002,430.002,430.00-1.62%281,368
Sep 10, 20252,490.002,500.002,450.002,470.002,470.00-0.80%373,027
Sep 9, 20252,510.002,510.002,445.002,490.002,490.001.22%351,163
Sep 8, 20252,465.002,560.002,445.002,460.002,460.00-830,695
Sep 5, 20252,340.002,685.002,340.002,460.002,460.005.13%3,383,702
Sep 4, 20252,280.002,360.002,280.002,340.002,340.002.63%305,468
Sep 3, 20252,240.002,295.002,230.002,280.002,280.002.01%336,283
Sep 2, 20252,225.002,255.002,210.002,235.002,235.000.68%159,421
Sep 1, 20252,250.002,250.002,210.002,220.002,220.00-1.55%207,728
Aug 29, 20252,275.002,285.002,235.002,255.002,255.00-151,204
Aug 28, 20252,250.002,260.002,225.002,255.002,255.000.67%145,604
Aug 27, 20252,290.002,290.002,205.002,240.002,240.00-1.97%297,477
Aug 26, 20252,325.002,325.002,260.002,285.002,285.000.66%137,206
Aug 25, 20252,235.002,285.002,235.002,270.002,270.001.79%253,489
Aug 22, 20252,240.002,270.002,220.002,230.002,230.00-0.45%201,868
Aug 21, 20252,240.002,275.002,240.002,240.002,240.00-174,247