Skip to main content
Genoray Co., Ltd. (KOSDAQ:122310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,385.00
-30.00 (-0.68%)
At close: Dec 5, 2025

Genoray Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,415.004,415.004,355.004,385.004,385.00-0.68%8,190
Dec 4, 20254,495.004,510.004,320.004,415.004,415.00-1.78%26,044
Dec 3, 20254,570.004,570.004,465.004,495.004,495.00-0.33%3,456
Dec 2, 20254,530.004,595.004,475.004,510.004,510.000.45%8,103
Dec 1, 20254,440.004,530.004,440.004,490.004,490.001.58%24,460
Nov 28, 20254,365.004,510.004,360.004,420.004,420.001.38%21,492
Nov 27, 20254,345.004,435.004,325.004,360.004,360.000.35%7,661
Nov 26, 20254,345.004,435.004,310.004,345.004,345.00-16,785
Nov 25, 20254,440.004,445.004,340.004,345.004,345.00-1.14%35,973
Nov 24, 20254,565.005,250.004,395.004,395.004,395.00-2.98%1,359,696
Nov 21, 20254,600.004,600.004,530.004,530.004,530.00-1.95%4,811
Nov 20, 20254,620.004,645.004,600.004,620.004,620.00-8,669
Nov 19, 20254,670.004,670.004,545.004,620.004,620.00-1.07%8,054
Nov 18, 20254,650.004,675.004,620.004,670.004,670.000.54%3,626
Nov 17, 20254,730.004,755.004,620.004,645.004,645.00-1.80%6,689
Nov 14, 20254,680.004,750.004,620.004,730.004,730.000.64%10,089
Nov 13, 20254,695.004,735.004,675.004,700.004,700.000.32%5,713
Nov 12, 20254,620.004,705.004,595.004,685.004,685.001.96%14,487
Nov 11, 20254,625.004,740.004,525.004,595.004,595.000.11%12,816
Nov 10, 20254,540.004,590.004,475.004,590.004,590.001.10%16,081
Nov 7, 20254,620.004,620.004,485.004,540.004,540.00-1.30%30,534
Nov 6, 20254,600.004,635.004,560.004,600.004,600.00-0.11%11,858
Nov 5, 20254,570.004,670.004,505.004,605.004,605.00-1.29%13,052
Nov 4, 20254,715.004,715.004,635.004,665.004,665.00-0.21%10,661
Nov 3, 20254,765.004,780.004,655.004,675.004,675.00-1.89%18,170
Oct 31, 20254,820.004,840.004,710.004,765.004,765.00-2.26%47,131
Oct 30, 20254,870.004,880.004,780.004,875.004,875.000.10%12,789
Oct 29, 20254,985.004,985.004,830.004,870.004,870.00-1.42%36,877
Oct 28, 20255,010.005,010.004,925.004,940.004,940.00-1.20%23,570
Oct 27, 20255,000.005,040.004,985.005,000.005,000.00-0.60%16,803
Oct 24, 20255,110.005,110.004,985.005,030.005,030.00-1.37%24,702
Oct 23, 20255,120.005,170.005,030.005,100.005,100.00-0.58%10,343
Oct 22, 20255,170.005,180.005,080.005,130.005,130.00-0.77%2,713
Oct 21, 20255,120.005,180.005,080.005,170.005,170.001.37%10,826
Oct 20, 20255,020.005,120.005,020.005,100.005,100.001.59%10,502
Oct 17, 20255,020.005,350.005,000.005,020.005,020.00-47,587
Oct 16, 20255,040.005,070.005,010.005,020.005,020.00-11,695
Oct 15, 20255,040.005,040.004,985.005,020.005,020.000.50%9,605
Oct 14, 20255,000.005,060.004,980.004,995.004,995.00-21,471
Oct 13, 20254,970.005,590.004,950.004,995.004,995.000.20%181,504
Oct 10, 20255,030.005,030.004,930.004,985.004,985.00-0.89%30,655
Oct 2, 20255,090.005,100.004,975.005,030.005,030.00-1.18%18,429
Oct 1, 20255,090.005,090.005,030.005,090.005,090.000.79%2,924
Sep 30, 20255,050.005,080.005,040.005,050.005,050.00-0.39%1,453
Sep 29, 20255,050.005,080.005,030.005,070.005,070.000.80%2,748
Sep 26, 20255,120.005,120.005,010.005,030.005,030.00-0.59%13,780
Sep 25, 20255,130.005,150.005,060.005,060.005,060.00-2.13%16,003
Sep 24, 20255,230.005,230.005,070.005,170.005,170.00-0.77%39,817
Sep 23, 20255,220.005,220.005,170.005,210.005,210.000.19%12,018
Sep 22, 20255,290.005,290.005,160.005,200.005,200.00-1.70%21,221
Sep 19, 20255,250.005,340.005,210.005,290.005,290.000.76%13,300
Sep 18, 20255,200.005,270.005,190.005,250.005,250.000.77%14,037
Sep 17, 20255,210.005,260.005,180.005,210.005,210.00-3,912
Sep 16, 20255,260.005,260.005,190.005,210.005,210.00-0.95%6,784
Sep 15, 20255,280.005,280.005,190.005,260.005,260.00-0.19%4,986
Sep 12, 20255,270.005,270.005,180.005,270.005,270.000.96%9,886
Sep 11, 20255,250.005,250.005,200.005,220.005,220.00-0.57%1,587
Sep 10, 20255,270.005,300.005,170.005,250.005,250.000.38%13,754
Sep 9, 20255,220.005,260.005,170.005,230.005,230.00-5,869
Sep 8, 20255,270.005,270.005,190.005,230.005,230.00-0.76%2,101
Sep 5, 20255,260.005,300.005,210.005,270.005,270.000.76%5,556
Sep 4, 20255,230.005,260.005,220.005,230.005,230.00-0.19%3,497
Sep 3, 20255,240.005,250.005,200.005,240.005,240.00-3,221
Sep 2, 20255,210.005,250.005,190.005,240.005,240.000.58%2,697
Sep 1, 20255,300.005,300.005,180.005,210.005,210.00-0.57%2,722
Aug 29, 20255,300.005,300.005,200.005,240.005,240.000.19%4,907
Aug 28, 20255,300.005,300.005,230.005,230.005,230.00-1.32%5,624
Aug 27, 20255,280.005,300.005,190.005,300.005,300.00-19,444
Aug 26, 20255,340.005,340.005,190.005,300.005,300.000.38%40,488
Aug 25, 20255,340.005,430.005,280.005,280.005,280.00-1.12%8,322
Aug 22, 20255,340.005,450.005,330.005,340.005,340.00-3,492
Aug 21, 20255,320.005,340.005,290.005,340.005,340.000.38%2,365
Aug 20, 20255,360.005,360.005,280.005,320.005,320.00-1.30%3,498
Aug 19, 20255,430.005,430.005,330.005,390.005,390.000.19%2,963
Aug 18, 20255,490.005,490.005,370.005,380.005,380.00-2.00%8,997
Aug 14, 20255,550.005,550.005,430.005,490.005,490.00-1.08%23,649
Aug 13, 20255,580.005,600.005,500.005,550.005,550.00-0.54%6,298
Aug 12, 20255,600.005,600.005,550.005,580.005,580.00-0.36%2,703
Aug 11, 20255,610.005,610.005,540.005,600.005,600.00-1,422
Aug 8, 20255,580.005,600.005,500.005,600.005,600.000.72%6,452
Aug 7, 20255,580.005,600.005,500.005,560.005,560.00-0.18%12,603
Aug 6, 20255,620.005,620.005,540.005,570.005,570.00-0.89%17,658
Aug 5, 20255,640.005,640.005,570.005,620.005,620.000.54%4,338
Aug 4, 20255,620.005,650.005,580.005,590.005,590.00-0.53%13,390
Aug 1, 20255,680.005,680.005,580.005,620.005,620.00-0.88%20,026
Jul 31, 20255,670.005,730.005,630.005,670.005,670.000.35%18,732
Jul 30, 20255,690.005,700.005,610.005,650.005,650.00-0.70%18,016
Jul 29, 20255,640.005,690.005,600.005,690.005,690.00-20,208
Jul 28, 20255,830.005,830.005,640.005,690.005,690.00-1.39%23,484
Jul 25, 20255,850.005,850.005,740.005,770.005,770.00-4,823
Jul 24, 20255,800.005,880.005,730.005,770.005,770.00-0.52%14,125
Jul 23, 20255,820.005,900.005,740.005,800.005,800.00-1.36%24,102
Jul 22, 20255,820.005,890.005,720.005,880.005,880.002.44%39,650
Jul 21, 20255,720.006,290.005,650.005,740.005,740.000.53%559,973
Jul 18, 20255,710.005,760.005,610.005,710.005,710.000.18%13,294
Jul 17, 20255,600.005,700.005,560.005,700.005,700.001.79%11,337
Jul 16, 20255,730.005,730.005,600.005,600.005,600.00-1.93%22,795
Jul 15, 20255,680.005,710.005,620.005,710.005,710.000.53%17,058
Jul 14, 20255,800.005,810.005,530.005,680.005,680.00-2.07%37,479
Jul 11, 20255,810.005,840.005,670.005,800.005,800.000.17%103,721