GeneOne Life Science, Inc. (KRX:011000)
South Korea · Delayed Price · Currency is KRW 2,670.00
+2,136.00 (400.00%)
Jul 22, 2026, 7:45 AM KST
GeneOne Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2,995.00 | 2,995.00 | 2,600.00 | 2,670.00 | 2,670.00 | -7.45% | 498,486 |
| Jun 23, 2026 | 3,170.00 | 3,170.00 | 2,775.00 | 2,885.00 | 2,885.00 | -8.12% | 573,155 |
| Jun 22, 2026 | 3,330.00 | 3,625.00 | 3,020.00 | 3,140.00 | 3,140.00 | -9.51% | 653,885 |
| Jun 19, 2026 | 4,215.00 | 4,225.00 | 3,470.00 | 3,470.00 | 3,470.00 | -17.67% | 994,130 |
| Jun 18, 2026 | 4,415.00 | 4,420.00 | 4,150.00 | 4,215.00 | 4,215.00 | -4.75% | 279,777 |
| Jun 17, 2026 | 4,425.00 | 4,595.00 | 4,305.00 | 4,425.00 | 4,425.00 | - | 281,404 |
| Jun 16, 2026 | 4,575.00 | 4,610.00 | 4,380.00 | 4,425.00 | 4,425.00 | -3.17% | 289,255 |
| Jun 15, 2026 | 4,595.00 | 4,750.00 | 4,535.00 | 4,570.00 | 4,570.00 | -0.44% | 193,586 |
| Jun 12, 2026 | 4,605.00 | 4,770.00 | 4,500.00 | 4,590.00 | 4,590.00 | - | 265,549 |
| Jun 11, 2026 | 4,510.00 | 4,760.00 | 4,400.00 | 4,590.00 | 4,590.00 | 0.11% | 323,270 |
| Jun 10, 2026 | 4,825.00 | 5,095.00 | 4,500.00 | 4,585.00 | 4,585.00 | -4.97% | 412,827 |
| Jun 9, 2026 | 5,095.00 | 5,185.00 | 4,660.00 | 4,825.00 | 4,825.00 | -1.53% | 493,823 |
| Jun 8, 2026 | 5,000.00 | 5,350.00 | 4,835.00 | 4,900.00 | 4,900.00 | -9.68% | 553,993 |
| Jun 5, 2026 | 6,155.00 | 7,350.00 | 5,380.00 | 5,425.00 | 5,425.00 | -11.07% | 2,886,254 |
| Jun 4, 2026 | 5,350.00 | 6,395.00 | 5,020.00 | 6,100.00 | 6,100.00 | 13.70% | 1,284,241 |
| Jun 2, 2026 | 5,750.00 | 6,500.00 | 5,350.00 | 5,365.00 | 5,365.00 | -6.78% | 1,270,938 |
| Jun 1, 2026 | 5,650.00 | 6,265.00 | 4,570.00 | 5,755.00 | 5,755.00 | 2.58% | 1,104,021 |
| May 29, 2026 | 5,900.00 | 6,310.00 | 5,590.00 | 5,610.00 | 5,610.00 | -4.92% | 853,895 |
| May 28, 2026 | 5,970.00 | 6,900.00 | 5,525.00 | 5,900.00 | 5,900.00 | 0.25% | 1,944,090 |
| May 27, 2026 | 6,470.00 | 6,470.00 | 5,750.00 | 5,885.00 | 5,885.00 | -9.18% | 1,100,522 |
| May 26, 2026 | 6,625.00 | 7,135.00 | 6,350.00 | 6,480.00 | 6,480.00 | -1.22% | 1,382,681 |
| May 22, 2026 | 6,960.00 | 7,090.00 | 6,265.00 | 6,560.00 | 6,560.00 | -0.68% | 2,051,994 |
| May 21, 2026 | 7,590.00 | 7,775.00 | 6,325.00 | 6,605.00 | 6,605.00 | -19.16% | 4,423,896 |
| May 20, 2026 | 7,835.00 | 8,700.00 | 7,250.00 | 8,170.00 | 8,170.00 | 19.62% | 10,044,468 |
| May 19, 2026 | 5,410.00 | 6,830.00 | 5,400.00 | 6,830.00 | 6,830.00 | 29.97% | 8,183,018 |
| May 18, 2026 | 5,170.00 | 6,100.00 | 5,170.00 | 5,255.00 | 5,255.00 | 9.48% | 3,672,210 |
| May 15, 2026 | 5,070.00 | 5,260.00 | 4,750.00 | 4,800.00 | 4,800.00 | -5.33% | 529,510 |
| May 14, 2026 | 5,450.00 | 5,555.00 | 5,000.00 | 5,070.00 | 5,070.00 | -6.20% | 704,035 |
| May 13, 2026 | 6,055.00 | 6,330.00 | 5,265.00 | 5,405.00 | 5,405.00 | -6.00% | 1,719,242 |
| May 12, 2026 | 5,400.00 | 6,625.00 | 4,650.00 | 5,750.00 | 5,750.00 | 3.51% | 5,921,080 |
| May 11, 2026 | 6,520.00 | 7,000.00 | 5,465.00 | 5,555.00 | 5,555.00 | -1.59% | 5,792,992 |
| May 8, 2026 | 4,450.00 | 5,645.00 | 4,450.00 | 5,645.00 | 5,645.00 | 29.92% | 1,377,091 |
| May 7, 2026 | 3,915.00 | 4,650.00 | 3,915.00 | 4,345.00 | 4,345.00 | 7.42% | 705,775 |
| May 6, 2026 | 4,150.00 | 4,185.00 | 4,010.00 | 4,045.00 | 4,045.00 | -3.35% | 199,632 |
| May 4, 2026 | 4,365.00 | 4,475.00 | 4,075.00 | 4,185.00 | 4,185.00 | -3.24% | 195,635 |
| Apr 30, 2026 | 4,240.00 | 4,630.00 | 4,000.00 | 4,325.00 | 4,325.00 | 1.76% | 534,561 |
| Apr 29, 2026 | 4,415.00 | 4,435.00 | 3,990.00 | 4,250.00 | 4,250.00 | -7.21% | 516,459 |
| Apr 28, 2026 | 4,875.00 | 4,960.00 | 4,500.00 | 4,580.00 | 4,580.00 | -5.86% | 436,633 |
| Apr 27, 2026 | 5,080.00 | 5,215.00 | 4,755.00 | 4,865.00 | 4,865.00 | -3.76% | 627,573 |
| Apr 24, 2026 | 4,845.00 | 5,445.00 | 4,555.00 | 5,055.00 | 5,055.00 | 3.69% | 1,860,825 |
| Apr 23, 2026 | 5,695.00 | 5,750.00 | 4,800.00 | 4,875.00 | 4,875.00 | -14.40% | 1,513,972 |
| Apr 22, 2026 | 6,700.00 | 6,700.00 | 5,670.00 | 5,695.00 | 5,695.00 | -15.38% | 2,627,742 |
| Apr 21, 2026 | 7,560.00 | 8,320.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1.82% | 7,852,374 |
| Apr 20, 2026 | 5,195.00 | 6,610.00 | 5,195.00 | 6,610.00 | 6,610.00 | 29.99% | 5,974,734 |
| Apr 17, 2026 | 4,150.00 | 5,085.00 | 4,000.00 | 5,085.00 | 5,085.00 | 29.89% | 1,338,584 |
| Apr 16, 2026 | 3,600.00 | 4,050.00 | 3,595.00 | 3,915.00 | 3,915.00 | 8.75% | 522,696 |
| Apr 15, 2026 | 3,930.00 | 3,930.00 | 3,585.00 | 3,600.00 | 3,600.00 | -6.25% | 407,164 |
| Apr 14, 2026 | 3,585.00 | 4,340.00 | 3,585.00 | 3,840.00 | 3,840.00 | 7.26% | 987,540 |
| Apr 13, 2026 | 3,550.00 | 3,705.00 | 3,390.00 | 3,580.00 | 3,580.00 | 0.85% | 284,512 |
| Apr 10, 2026 | 3,350.00 | 3,620.00 | 3,090.00 | 3,550.00 | 3,550.00 | 1.57% | 1,124,880 |