GeneOne Life Science, Inc. (KRX:011000)
South Korea · Delayed Price · Currency is KRW 869.00
+60.00 (7.42%)
At close: May 7, 2026
GeneOne Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 783.00 | 930.00 | 783.00 | 869.00 | 869.00 | 7.42% | 3,514,514 |
| May 6, 2026 | 830.00 | 837.00 | 802.00 | 809.00 | 809.00 | -3.35% | 997,150 |
| May 4, 2026 | 873.00 | 895.00 | 815.00 | 837.00 | 837.00 | -3.24% | 973,008 |
| Apr 30, 2026 | 848.00 | 926.00 | 800.00 | 865.00 | 865.00 | 1.76% | 2,665,208 |
| 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% | 2,161,123 |
| 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% | 9,292,818 |
| 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% | 13,079,518 |
| 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% | 6,692,192 |
| 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% | 2,032,626 |
| Apr 14, 2026 | 717.00 | 868.00 | 717.00 | 768.00 | 768.00 | 7.26% | 4,907,760 |
| 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% | 5,589,283 |
| Apr 9, 2026 | 828.00 | 940.00 | 678.00 | 699.00 | 699.00 | -14.34% | 5,959,837 |
| Apr 7, 2026 | 785.00 | 839.00 | 755.00 | 816.00 | 816.00 | 4.75% | 1,886,893 |
| Apr 6, 2026 | 850.00 | 864.00 | 767.00 | 779.00 | 779.00 | -10.25% | 2,483,288 |
| Apr 3, 2026 | 938.00 | 947.00 | 861.00 | 868.00 | 868.00 | -7.46% | 1,631,468 |
| Apr 2, 2026 | 955.00 | 980.00 | 922.00 | 938.00 | 938.00 | -1.78% | 625,091 |
| Apr 1, 2026 | 916.00 | 958.00 | 916.00 | 955.00 | 955.00 | 4.26% | 707,448 |
| Mar 31, 2026 | 946.00 | 946.00 | 905.00 | 916.00 | 916.00 | -2.97% | 668,423 |
| 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% | 1,294,433 |
| Mar 26, 2026 | 1,005.00 | 1,006.00 | 923.00 | 936.00 | 936.00 | -6.77% | 1,558,343 |
| Mar 25, 2026 | 884.00 | 1,025.00 | 884.00 | 1,004.00 | 1,004.00 | 13.57% | 3,697,309 |
| Mar 24, 2026 | 963.00 | 968.00 | 853.00 | 884.00 | 884.00 | -6.36% | 3,083,254 |
| Mar 23, 2026 | 900.00 | 989.00 | 890.00 | 944.00 | 944.00 | -8.88% | 2,753,552 |
| 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% | 913,337 |
| Mar 18, 2026 | 1,099.00 | 1,099.00 | 1,046.00 | 1,066.00 | 1,066.00 | -1.57% | 756,265 |
| Mar 17, 2026 | 1,067.00 | 1,094.00 | 1,053.00 | 1,083.00 | 1,083.00 | 1.59% | 597,524 |
| Mar 16, 2026 | 1,085.00 | 1,105.00 | 1,055.00 | 1,066.00 | 1,066.00 | -1.93% | 414,189 |
| Mar 13, 2026 | 1,082.00 | 1,090.00 | 1,045.00 | 1,087.00 | 1,087.00 | 0.46% | 468,734 |
| Mar 12, 2026 | 1,060.00 | 1,093.00 | 1,047.00 | 1,082.00 | 1,082.00 | 1.12% | 473,754 |
| Mar 11, 2026 | 1,099.00 | 1,113.00 | 1,054.00 | 1,070.00 | 1,070.00 | -2.64% | 704,591 |
| Mar 10, 2026 | 1,040.00 | 1,104.00 | 1,040.00 | 1,099.00 | 1,099.00 | 5.67% | 838,859 |
| Mar 9, 2026 | 1,030.00 | 1,072.00 | 1,000.00 | 1,040.00 | 1,040.00 | -4.06% | 668,204 |
| Mar 6, 2026 | 1,095.00 | 1,139.00 | 1,050.00 | 1,084.00 | 1,084.00 | -1.09% | 731,671 |
| Mar 5, 2026 | 1,075.00 | 1,137.00 | 1,036.00 | 1,096.00 | 1,096.00 | 8.95% | 1,647,917 |
| Mar 4, 2026 | 1,050.00 | 1,117.00 | 976.00 | 1,006.00 | 1,006.00 | -11.75% | 2,417,958 |
| Mar 3, 2026 | 1,140.00 | 1,178.00 | 1,136.00 | 1,140.00 | 1,140.00 | -5.94% | 1,578,527 |
| Feb 27, 2026 | 1,201.00 | 1,213.00 | 1,161.00 | 1,212.00 | 1,212.00 | 0.92% | 1,214,854 |
| Feb 26, 2026 | 1,200.00 | 1,223.00 | 1,170.00 | 1,201.00 | 1,201.00 | -1.64% | 1,921,109 |
| Feb 25, 2026 | 1,325.00 | 1,325.00 | 1,220.00 | 1,221.00 | 1,221.00 | -6.94% | 2,746,539 |
| Feb 24, 2026 | 1,267.00 | 1,356.00 | 1,200.00 | 1,312.00 | 1,312.00 | 3.55% | 3,580,330 |
| Feb 23, 2026 | 1,476.00 | 1,476.00 | 1,257.00 | 1,267.00 | 1,267.00 | -14.16% | 6,899,984 |