Skip to main content
logo
GeneOne Life Science, Inc. (KRX:011000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
-5.00 (-0.25%)
Last updated: Dec 17, 2025, 11:29 AM KST

GeneOne Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,974.002,015.001,966.002,005.002,005.001.62%302,040
Dec 18, 20251,965.001,998.001,952.001,973.001,973.000.41%289,877
Dec 17, 20252,015.002,040.001,960.001,965.001,965.00-2.24%554,258
Dec 16, 20252,045.002,050.002,005.002,010.002,010.00-0.99%292,709
Dec 15, 20252,050.002,050.002,015.002,030.002,030.00-0.98%323,582
Dec 12, 20252,075.002,085.002,035.002,050.002,050.00-1.68%516,876
Dec 11, 20252,070.002,115.002,055.002,085.002,085.001.46%489,540
Dec 10, 20252,100.002,100.002,055.002,055.002,055.00-1.44%183,286
Dec 9, 20252,075.002,095.002,060.002,085.002,085.000.72%256,048
Dec 8, 20252,075.002,090.002,045.002,070.002,070.00-270,372
Dec 5, 20252,080.002,085.002,040.002,070.002,070.00-0.24%271,168
Dec 4, 20252,105.002,130.002,050.002,075.002,075.00-1.43%349,258
Dec 3, 20252,115.002,130.002,085.002,105.002,105.00-0.47%185,381
Dec 2, 20252,095.002,120.002,045.002,115.002,115.000.95%190,335
Dec 1, 20252,150.002,175.002,085.002,095.002,095.00-2.56%305,185
Nov 28, 20252,095.002,190.002,095.002,150.002,150.002.63%383,413
Nov 27, 20252,120.002,140.002,090.002,095.002,095.00-0.95%176,370
Nov 26, 20252,040.002,150.002,040.002,115.002,115.003.93%392,791
Nov 25, 20252,020.002,080.002,020.002,035.002,035.000.99%262,488
Nov 24, 20252,040.002,090.002,000.002,015.002,015.00-1.23%286,731
Nov 21, 20252,065.002,075.002,020.002,040.002,040.00-1.92%495,034
Nov 20, 20252,080.002,110.002,060.002,080.002,080.001.22%228,160
Nov 19, 20252,125.002,150.002,050.002,055.002,055.00-3.07%491,396
Nov 18, 20252,205.002,205.002,100.002,120.002,120.00-3.42%496,096
Nov 17, 20252,245.002,255.002,165.002,195.002,195.00-1.79%458,038
Nov 14, 20252,275.002,385.002,220.002,235.002,235.00-2.83%1,118,683
Nov 13, 20252,250.002,400.002,240.002,300.002,300.001.10%1,522,052
Nov 12, 20252,120.002,490.002,120.002,275.002,275.007.31%5,122,150
Nov 11, 20252,110.002,145.002,090.002,120.002,120.000.71%264,231
Nov 10, 20252,055.002,120.002,055.002,105.002,105.002.43%241,178
Nov 7, 20252,085.002,095.002,035.002,055.002,055.00-1.44%462,605
Nov 6, 20252,130.002,185.002,085.002,085.002,085.00-1.42%367,480
Nov 5, 20252,155.002,155.002,050.002,115.002,115.000.71%614,662
Nov 4, 20252,045.002,175.002,045.002,100.002,100.002.69%772,182
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%622,427
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%554,737
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%251,600
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%334,356
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