Skip to main content
logo
GeneOne Life Science, Inc. (KRX:011000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,460.00
+120.00 (5.13%)
At close: Sep 5, 2025

GeneOne Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,465.002,560.002,445.002,460.002,460.00-820,873
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
Aug 20, 20252,260.002,280.002,220.002,240.002,240.00-1.97%356,993
Aug 19, 20252,350.002,365.002,265.002,285.002,285.00-1.51%303,558
Aug 18, 20252,390.002,480.002,320.002,320.002,320.00-2.73%568,590
Aug 14, 20252,470.002,475.002,380.002,385.002,385.00-3.44%668,938
Aug 13, 20252,320.002,635.002,285.002,470.002,470.008.10%4,763,584
Aug 12, 20252,360.002,405.002,260.002,285.002,285.00-2.56%591,627
Aug 11, 20252,470.002,480.002,330.002,345.002,345.00-3.50%481,413
Aug 8, 20252,350.002,470.002,350.002,430.002,430.001.89%749,053
Aug 7, 20252,325.002,545.002,325.002,385.002,385.002.80%1,191,190
Aug 6, 20252,265.002,340.002,265.002,320.002,320.001.53%403,279
Aug 5, 20252,280.002,310.002,255.002,285.002,285.000.44%250,151
Aug 4, 20252,270.002,295.002,175.002,275.002,275.000.89%328,804
Aug 1, 20252,285.002,375.002,255.002,255.002,255.00-1.31%1,074,775
Jul 31, 20252,310.002,320.002,270.002,285.002,285.00-1.30%298,033
Jul 30, 20252,320.002,350.002,295.002,315.002,315.00-0.22%285,567
Jul 29, 20252,275.002,320.002,245.002,320.002,320.001.98%247,113
Jul 28, 20252,305.002,440.002,255.002,275.002,275.00-0.87%574,347
Jul 25, 20252,300.002,340.002,265.002,295.002,295.001.55%291,533
Jul 24, 20252,305.002,340.002,250.002,260.002,260.00-1.53%325,580
Jul 23, 20252,300.002,325.002,270.002,295.002,295.00-0.22%360,740
Jul 22, 20252,355.002,470.002,285.002,300.002,300.00-2.34%746,896
Jul 21, 20252,405.002,425.002,330.002,355.002,355.00-2.08%484,523
Jul 18, 20252,450.002,450.002,380.002,405.002,405.00-1.84%417,590
Jul 17, 20252,260.002,620.002,250.002,450.002,450.002.51%3,051,381
Jul 16, 20252,440.002,445.002,355.002,390.002,390.00-2.05%399,866
Jul 15, 20252,425.002,460.002,425.002,440.002,440.000.41%207,155
Jul 14, 20252,475.002,480.002,395.002,430.002,430.00-1.82%306,561
Jul 11, 20252,415.002,500.002,415.002,475.002,475.002.48%425,431
Jul 10, 20252,415.002,435.002,380.002,415.002,415.00-352,108
Jul 9, 20252,450.002,465.002,360.002,415.002,415.00-1.83%432,906
Jul 8, 20252,455.002,530.002,440.002,460.002,460.000.20%297,263
Jul 7, 20252,500.002,520.002,430.002,455.002,455.00-1.60%341,266
Jul 4, 20252,580.002,620.002,475.002,495.002,495.00-3.29%446,988
Jul 3, 20252,605.002,630.002,515.002,580.002,580.00-0.39%488,923
Jul 2, 20252,510.002,600.002,470.002,590.002,590.001.97%543,024
Jul 1, 20252,565.002,580.002,455.002,540.002,540.00-0.97%597,629
Jun 30, 20252,445.002,600.002,440.002,565.002,565.005.77%949,937