Genotech Corporation (XKON:066830)
1,298.00
-1.00 (-0.08%)
At close: Jul 29, 2025, 3:30 PM KST
Genotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - | 0.08% | 1 |
Jul 31, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | -0.17% | 1 |
Jul 30, 2025 | 1,110.00 | 1,197.00 | 1,104.00 | 1,197.00 | - | -7.78% | 310 |
Jul 29, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | -0.08% | 1 |
Jul 28, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 2.69% | 1 |
Jul 25, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 14.79% | 1 |
Jul 24, 2025 | 1,200.00 | 1,298.00 | 1,102.00 | 1,102.00 | - | -14.97% | 211 |
Jul 23, 2025 | 1,298.00 | 1,298.00 | 1,102.00 | 1,296.00 | - | - | 17 |
Jul 22, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 0.15% | 1 |
Jul 21, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 0.39% | 17 |
Jul 18, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - | -0.77% | 1 |
Jul 17, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 8.25% | 3 |
Jul 15, 2025 | 1,397.00 | 1,397.00 | 1,186.00 | 1,200.00 | - | -13.98% | 1,158 |
Jul 14, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 2.57% | 11 |
Jul 11, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | -15.00% | 1 |
Jul 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 14.53% | 1 |
Jul 9, 2025 | 1,200.00 | 1,397.00 | 1,187.00 | 1,397.00 | - | -0.14% | 156 |
Jul 7, 2025 | 1,299.00 | 1,399.00 | 1,299.00 | 1,399.00 | - | 7.70% | 25 |
Jun 30, 2025 | 1,193.00 | 1,299.00 | 1,193.00 | 1,299.00 | - | 8.89% | 50 |
Jun 27, 2025 | 1,110.00 | 1,193.00 | 1,110.00 | 1,193.00 | - | -0.25% | 5,105 |
Jun 26, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - | -0.25% | 1 |
Jun 25, 2025 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | - | -0.08% | 1,001 |
Jun 24, 2025 | 1,307.00 | 1,307.00 | 1,200.00 | 1,200.00 | - | -7.19% | 21 |
Jun 20, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | -0.31% | 1 |
Jun 18, 2025 | 1,296.00 | 1,298.00 | 1,296.00 | 1,297.00 | - | -0.15% | 104 |
Jun 17, 2025 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | - | -0.08% | 190 |
Jun 16, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | -6.81% | 1 |
Jun 13, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | -0.57% | 1 |
Jun 10, 2025 | 1,405.00 | 1,405.00 | 1,402.00 | 1,403.00 | - | 0.21% | 51 |
Jun 9, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | 5 |
Jun 5, 2025 | 1,200.00 | 1,400.00 | 1,200.00 | 1,400.00 | - | 0.29% | 247 |
Jun 4, 2025 | 1,398.00 | 1,398.00 | 1,396.00 | 1,396.00 | - | -0.07% | 51 |
May 30, 2025 | 1,396.00 | 1,397.00 | 1,396.00 | 1,397.00 | - | -0.14% | 51 |
May 29, 2025 | 1,396.00 | 1,399.00 | 1,396.00 | 1,399.00 | - | - | 50 |
May 28, 2025 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | - | 0.14% | 40 |
May 27, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | -0.14% | 1 |
May 23, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | - | -6.61% | 11 |
May 22, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | 0.27% | 1 |
May 21, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - | -0.07% | 11 |
May 19, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | -0.20% | 1 |
May 16, 2025 | 1,495.00 | 1,498.00 | 1,495.00 | 1,498.00 | - | 0.07% | 101 |
May 15, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - | -0.13% | 66 |
May 13, 2025 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | - | -0.07% | 19 |
May 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 0.07% | 1 |
May 8, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 0.60% | 1 |
May 2, 2025 | 1,348.00 | 1,490.00 | 1,348.00 | 1,490.00 | - | 6.50% | 232 |
Apr 30, 2025 | 1,200.00 | 1,399.00 | 1,188.00 | 1,399.00 | - | 0.14% | 111 |
Apr 28, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | -12.74% | 10 |
Apr 25, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 14.77% | 1 |
Apr 24, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - | 1 |