GeneOne Life Science, Inc. (KRX:011000)
South Korea · Delayed Price · Currency is KRW 1,191.00
+14.00 (1.19%)
Last updated: May 28, 2026, 2:12 PM KST
GeneOne Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,194.00 | 1,380.00 | 1,105.00 | 1,180.00 | 1,180.00 | 0.25% | 9,646,962 |
| May 27, 2026 | 1,294.00 | 1,294.00 | 1,150.00 | 1,177.00 | 1,177.00 | -9.18% | 5,469,246 |
| May 26, 2026 | 1,325.00 | 1,427.00 | 1,270.00 | 1,296.00 | 1,296.00 | -1.22% | 6,913,409 |
| May 22, 2026 | 1,392.00 | 1,418.00 | 1,253.00 | 1,312.00 | 1,312.00 | -0.68% | 10,259,970 |
| May 21, 2026 | 1,518.00 | 1,555.00 | 1,265.00 | 1,321.00 | 1,321.00 | -19.16% | 21,913,544 |
| May 20, 2026 | 1,567.00 | 1,740.00 | 1,450.00 | 1,634.00 | 1,634.00 | 19.62% | 50,035,037 |
| May 19, 2026 | 1,082.00 | 1,366.00 | 1,080.00 | 1,366.00 | 1,366.00 | 29.97% | 40,876,880 |
| May 18, 2026 | 1,034.00 | 1,220.00 | 1,034.00 | 1,051.00 | 1,051.00 | 9.48% | 18,361,050 |
| May 15, 2026 | 1,014.00 | 1,052.00 | 950.00 | 960.00 | 960.00 | -5.33% | 2,647,553 |
| May 14, 2026 | 1,090.00 | 1,111.00 | 1,000.00 | 1,014.00 | 1,014.00 | -6.20% | 3,520,179 |
| May 13, 2026 | 1,211.00 | 1,266.00 | 1,053.00 | 1,081.00 | 1,081.00 | -6.00% | 8,596,211 |
| May 12, 2026 | 1,080.00 | 1,325.00 | 930.00 | 1,150.00 | 1,150.00 | 3.51% | 29,605,400 |
| May 11, 2026 | 1,304.00 | 1,400.00 | 1,093.00 | 1,111.00 | 1,111.00 | -1.59% | 28,964,960 |
| May 8, 2026 | 890.00 | 1,129.00 | 890.00 | 1,129.00 | 1,129.00 | 29.92% | 6,885,458 |
| May 7, 2026 | 783.00 | 930.00 | 783.00 | 869.00 | 869.00 | 7.42% | 3,528,879 |
| May 6, 2026 | 830.00 | 837.00 | 802.00 | 809.00 | 809.00 | -3.35% | 998,164 |
| May 4, 2026 | 873.00 | 895.00 | 815.00 | 837.00 | 837.00 | -3.24% | 978,178 |
| Apr 30, 2026 | 848.00 | 926.00 | 800.00 | 865.00 | 865.00 | 1.76% | 2,672,805 |
| Apr 29, 2026 | 883.00 | 887.00 | 798.00 | 850.00 | 850.00 | -7.21% | 2,582,297 |
| Apr 28, 2026 | 975.00 | 992.00 | 900.00 | 916.00 | 916.00 | -5.86% | 2,183,169 |
| Apr 27, 2026 | 1,016.00 | 1,043.00 | 951.00 | 973.00 | 973.00 | -3.76% | 3,137,866 |
| Apr 24, 2026 | 969.00 | 1,089.00 | 911.00 | 1,011.00 | 1,011.00 | 3.69% | 9,304,129 |
| Apr 23, 2026 | 1,139.00 | 1,150.00 | 960.00 | 975.00 | 975.00 | -14.40% | 7,569,860 |
| Apr 22, 2026 | 1,340.00 | 1,340.00 | 1,134.00 | 1,139.00 | 1,139.00 | -15.38% | 13,138,710 |
| Apr 21, 2026 | 1,512.00 | 1,664.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.82% | 39,261,870 |
| Apr 20, 2026 | 1,039.00 | 1,322.00 | 1,039.00 | 1,322.00 | 1,322.00 | 29.99% | 29,873,670 |
| Apr 17, 2026 | 830.00 | 1,017.00 | 800.00 | 1,017.00 | 1,017.00 | 29.89% | 6,692,924 |
| Apr 16, 2026 | 720.00 | 810.00 | 719.00 | 783.00 | 783.00 | 8.75% | 2,613,481 |
| Apr 15, 2026 | 786.00 | 786.00 | 717.00 | 720.00 | 720.00 | -6.25% | 2,035,820 |
| Apr 14, 2026 | 717.00 | 868.00 | 717.00 | 768.00 | 768.00 | 7.26% | 4,937,702 |
| Apr 13, 2026 | 710.00 | 741.00 | 678.00 | 716.00 | 716.00 | 0.85% | 1,422,561 |
| Apr 10, 2026 | 670.00 | 724.00 | 618.00 | 710.00 | 710.00 | 1.57% | 5,624,403 |
| Apr 9, 2026 | 828.00 | 940.00 | 678.00 | 699.00 | 699.00 | -14.34% | 5,996,211 |
| Apr 7, 2026 | 785.00 | 839.00 | 755.00 | 816.00 | 816.00 | 4.75% | 1,973,477 |
| Apr 6, 2026 | 850.00 | 864.00 | 767.00 | 779.00 | 779.00 | -10.25% | 2,497,329 |
| Apr 3, 2026 | 938.00 | 947.00 | 861.00 | 868.00 | 868.00 | -7.46% | 1,637,111 |
| Apr 2, 2026 | 955.00 | 980.00 | 922.00 | 938.00 | 938.00 | -1.78% | 627,552 |
| Apr 1, 2026 | 916.00 | 958.00 | 916.00 | 955.00 | 955.00 | 4.26% | 712,829 |
| Mar 31, 2026 | 946.00 | 946.00 | 905.00 | 916.00 | 916.00 | -2.97% | 671,733 |
| Mar 30, 2026 | 965.00 | 965.00 | 925.00 | 944.00 | 944.00 | -2.78% | 791,408 |
| Mar 27, 2026 | 910.00 | 1,015.00 | 895.00 | 971.00 | 971.00 | 3.74% | 1,296,551 |
| Mar 26, 2026 | 1,005.00 | 1,006.00 | 923.00 | 936.00 | 936.00 | -6.77% | 1,563,882 |
| Mar 25, 2026 | 884.00 | 1,025.00 | 884.00 | 1,004.00 | 1,004.00 | 13.57% | 3,706,252 |
| Mar 24, 2026 | 963.00 | 968.00 | 853.00 | 884.00 | 884.00 | -6.36% | 3,088,734 |
| Mar 23, 2026 | 900.00 | 989.00 | 890.00 | 944.00 | 944.00 | -8.88% | 2,756,461 |
| Mar 20, 2026 | 1,001.00 | 1,049.00 | 1,001.00 | 1,036.00 | 1,036.00 | 1.37% | 900,759 |
| Mar 19, 2026 | 1,040.00 | 1,049.00 | 1,018.00 | 1,022.00 | 1,022.00 | -4.13% | 916,432 |
| Mar 18, 2026 | 1,099.00 | 1,099.00 | 1,046.00 | 1,066.00 | 1,066.00 | -1.57% | 763,963 |
| Mar 17, 2026 | 1,067.00 | 1,094.00 | 1,053.00 | 1,083.00 | 1,083.00 | 1.59% | 601,713 |
| Mar 16, 2026 | 1,085.00 | 1,105.00 | 1,055.00 | 1,066.00 | 1,066.00 | -1.93% | 414,189 |