GeneOne Life Science, Inc. (KRX:011000)
South Korea · Delayed Price · Currency is KRW 638.00
-56.00 (-8.07%)
Last updated: Jun 22, 2026, 1:36 PM KST
GeneOne Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 843.00 | 845.00 | 694.00 | 694.00 | 694.00 | -17.67% | 4,908,602 |
| Jun 18, 2026 | 883.00 | 884.00 | 830.00 | 843.00 | 843.00 | -4.75% | 1,398,886 |
| Jun 17, 2026 | 885.00 | 919.00 | 861.00 | 885.00 | 885.00 | - | 1,391,643 |
| Jun 16, 2026 | 915.00 | 922.00 | 876.00 | 885.00 | 885.00 | -3.17% | 1,446,276 |
| Jun 15, 2026 | 919.00 | 950.00 | 907.00 | 914.00 | 914.00 | -0.44% | 963,147 |
| Jun 12, 2026 | 921.00 | 954.00 | 900.00 | 918.00 | 918.00 | - | 1,319,064 |
| Jun 11, 2026 | 902.00 | 952.00 | 880.00 | 918.00 | 918.00 | 0.11% | 1,596,618 |
| Jun 10, 2026 | 965.00 | 1,019.00 | 900.00 | 917.00 | 917.00 | -4.97% | 2,064,138 |
| Jun 9, 2026 | 1,019.00 | 1,037.00 | 932.00 | 965.00 | 965.00 | -1.53% | 2,469,119 |
| Jun 8, 2026 | 1,000.00 | 1,070.00 | 967.00 | 980.00 | 980.00 | -9.68% | 2,754,296 |
| Jun 5, 2026 | 1,231.00 | 1,470.00 | 1,076.00 | 1,085.00 | 1,085.00 | -11.07% | 14,431,270 |
| Jun 4, 2026 | 1,070.00 | 1,279.00 | 1,004.00 | 1,220.00 | 1,220.00 | 13.70% | 6,421,205 |
| Jun 2, 2026 | 1,150.00 | 1,300.00 | 1,070.00 | 1,073.00 | 1,073.00 | -6.78% | 6,354,690 |
| Jun 1, 2026 | 1,130.00 | 1,253.00 | 914.00 | 1,151.00 | 1,151.00 | 2.58% | 5,470,727 |
| May 29, 2026 | 1,180.00 | 1,262.00 | 1,118.00 | 1,122.00 | 1,122.00 | -4.92% | 4,242,963 |
| 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 |