Skip to main content
Genoray Co., Ltd. (KOSDAQ:122310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
+20.00 (0.49%)
At close: Mar 6, 2026

Genoray Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,050.004,080.004,010.004,070.004,070.000.49%7,322
Mar 5, 20264,020.004,050.003,965.004,050.004,050.006.30%18,569
Mar 4, 20264,360.004,360.003,755.003,810.003,810.00-12.21%61,026
Mar 3, 20264,455.004,480.004,270.004,340.004,340.00-3.45%24,907
Feb 27, 20264,570.004,595.004,430.004,495.004,495.00-1.86%28,221
Feb 26, 20264,675.004,690.004,560.004,580.004,580.00-3.58%28,344
Feb 25, 20264,650.004,775.004,600.004,750.004,600.001.71%45,625
Feb 24, 20264,630.004,675.004,370.004,670.004,522.530.11%60,054
Feb 23, 20264,600.004,685.004,550.004,665.004,517.681.63%38,477
Feb 20, 20264,610.004,620.004,520.004,590.004,445.05-0.43%33,309
Feb 19, 20264,480.004,630.004,465.004,610.004,464.422.90%45,963
Feb 13, 20264,450.004,510.004,300.004,480.004,338.530.67%23,935
Feb 12, 20264,200.004,475.004,180.004,450.004,309.476.46%101,615
Feb 11, 20264,215.004,215.004,175.004,180.004,048.00-10,915
Feb 10, 20264,185.004,210.004,160.004,180.004,048.00-0.12%11,988
Feb 9, 20264,150.004,200.004,150.004,185.004,052.841.45%25,241
Feb 6, 20264,160.004,160.004,105.004,125.003,994.74-0.84%8,373
Feb 5, 20264,135.004,170.004,110.004,160.004,028.63-0.24%19,453
Feb 4, 20264,175.004,185.004,140.004,170.004,038.32-0.12%28,100
Feb 3, 20264,125.004,190.004,125.004,175.004,043.161.46%24,673
Feb 2, 20264,115.004,125.004,070.004,115.003,985.05-12,212
Jan 30, 20264,170.004,300.004,105.004,115.003,985.05-1.20%16,154
Jan 29, 20264,220.004,225.004,095.004,165.004,033.47-1.19%34,563
Jan 28, 20264,295.004,295.004,170.004,215.004,081.89-1.29%32,506
Jan 27, 20264,285.004,305.004,235.004,270.004,135.16-0.35%14,972
Jan 26, 20264,215.004,380.004,150.004,285.004,149.681.66%23,763
Jan 23, 20264,170.004,355.004,055.004,215.004,081.893.06%27,594
Jan 22, 20264,080.004,170.004,070.004,090.003,960.840.25%48,624
Jan 21, 20264,135.004,135.004,050.004,080.003,951.16-0.73%11,268
Jan 20, 20264,060.004,120.004,060.004,110.003,980.210.49%16,313
Jan 19, 20264,065.004,170.004,000.004,090.003,960.84-14,286
Jan 16, 20264,160.004,160.004,055.004,090.003,960.840.49%13,142
Jan 15, 20264,065.004,305.004,035.004,070.003,941.470.12%20,618
Jan 14, 20264,095.004,095.004,040.004,065.003,936.630.87%6,842
Jan 13, 20264,080.004,080.004,010.004,030.003,902.74-1.10%27,264
Jan 12, 20264,095.004,115.004,060.004,075.003,946.32-1.33%11,400
Jan 9, 20264,125.004,130.004,090.004,130.003,999.58-0.12%7,740
Jan 8, 20264,150.004,150.004,090.004,135.004,004.42-0.36%9,655
Jan 7, 20264,230.004,235.004,090.004,150.004,018.95-1.89%10,615
Jan 6, 20264,260.004,290.004,230.004,230.004,096.42-1.28%7,455
Jan 5, 20264,240.004,320.004,235.004,285.004,149.681.06%12,987
Jan 2, 20264,170.004,290.004,170.004,240.004,106.111.92%12,429
Dec 30, 20254,250.004,250.004,080.004,160.004,028.63-0.48%14,262
Dec 29, 20254,205.004,255.004,155.004,180.004,048.00-1.30%25,967
Dec 26, 20254,090.004,250.004,075.004,235.004,101.263.55%45,251
Dec 24, 20254,180.004,205.004,080.004,090.003,960.84-2.73%46,549
Dec 23, 20254,325.004,325.004,200.004,205.004,072.21-2.77%43,400
Dec 22, 20254,380.004,380.004,295.004,325.004,188.42-0.92%27,588
Dec 19, 20254,375.004,375.004,325.004,365.004,227.160.81%6,517
Dec 18, 20254,375.004,380.004,325.004,330.004,193.26-1.03%19,588
Dec 17, 20254,300.004,375.004,300.004,375.004,236.840.69%10,326
Dec 16, 20254,525.004,525.004,345.004,345.004,207.79-3.66%32,913
Dec 15, 20254,465.004,525.004,445.004,510.004,367.581.01%6,929
Dec 12, 20254,480.004,500.004,445.004,465.004,324.00-0.22%5,645
Dec 11, 20254,470.004,505.004,460.004,475.004,333.680.22%7,722
Dec 10, 20254,405.004,465.004,380.004,465.004,324.001.36%6,369
Dec 9, 20254,405.004,405.004,370.004,405.004,265.890.34%12,284
Dec 8, 20254,385.004,390.004,355.004,390.004,251.370.11%7,153
Dec 5, 20254,415.004,415.004,355.004,385.004,246.53-0.68%8,190
Dec 4, 20254,495.004,510.004,320.004,415.004,275.58-1.78%26,044
Dec 3, 20254,570.004,570.004,465.004,495.004,353.05-0.33%3,457
Dec 2, 20254,530.004,595.004,475.004,510.004,367.580.45%8,103
Dec 1, 20254,440.004,530.004,440.004,490.004,348.211.58%24,482
Nov 28, 20254,365.004,510.004,360.004,420.004,280.421.38%21,492
Nov 27, 20254,345.004,435.004,325.004,360.004,222.320.35%7,715
Nov 26, 20254,345.004,435.004,310.004,345.004,207.79-17,180
Nov 25, 20254,440.004,445.004,340.004,345.004,207.79-1.14%35,973
Nov 24, 20254,565.005,250.004,395.004,395.004,256.21-2.98%1,360,158
Nov 21, 20254,600.004,600.004,530.004,530.004,386.95-1.95%4,841
Nov 20, 20254,620.004,645.004,600.004,620.004,474.11-8,669
Nov 19, 20254,670.004,670.004,545.004,620.004,474.11-1.07%8,054
Nov 18, 20254,650.004,675.004,620.004,670.004,522.530.54%3,626
Nov 17, 20254,730.004,755.004,620.004,645.004,498.32-1.80%6,689
Nov 14, 20254,680.004,750.004,620.004,730.004,580.630.64%10,089
Nov 13, 20254,695.004,735.004,675.004,700.004,551.580.32%5,713
Nov 12, 20254,620.004,705.004,595.004,685.004,537.051.96%14,487
Nov 11, 20254,625.004,740.004,525.004,595.004,449.890.11%12,816
Nov 10, 20254,540.004,590.004,475.004,590.004,445.051.10%16,081
Nov 7, 20254,620.004,620.004,485.004,540.004,396.63-1.30%30,534
Nov 6, 20254,600.004,635.004,560.004,600.004,454.74-0.11%11,858
Nov 5, 20254,570.004,670.004,505.004,605.004,459.58-1.29%13,052
Nov 4, 20254,715.004,715.004,635.004,665.004,517.68-0.21%10,661
Nov 3, 20254,765.004,780.004,655.004,675.004,527.37-1.89%18,170
Oct 31, 20254,820.004,840.004,710.004,765.004,614.53-2.26%47,131
Oct 30, 20254,870.004,880.004,780.004,875.004,721.050.10%12,789
Oct 29, 20254,985.004,985.004,830.004,870.004,716.21-1.42%36,877
Oct 28, 20255,010.005,010.004,925.004,940.004,784.00-1.20%23,570
Oct 27, 20255,000.005,040.004,985.005,000.004,842.11-0.60%16,803
Oct 24, 20255,110.005,110.004,985.005,030.004,871.16-1.37%24,702
Oct 23, 20255,120.005,170.005,030.005,100.004,938.95-0.58%10,343
Oct 22, 20255,170.005,180.005,080.005,130.004,968.00-0.77%2,713
Oct 21, 20255,120.005,180.005,080.005,170.005,006.741.37%10,826
Oct 20, 20255,020.005,120.005,020.005,100.004,938.951.59%10,502
Oct 17, 20255,020.005,350.005,000.005,020.004,861.47-47,587
Oct 16, 20255,040.005,070.005,010.005,020.004,861.47-11,695
Oct 15, 20255,040.005,040.004,985.005,020.004,861.470.50%9,605
Oct 14, 20255,000.005,060.004,980.004,995.004,837.26-21,471
Oct 13, 20254,970.005,590.004,950.004,995.004,837.260.20%181,504
Oct 10, 20255,030.005,030.004,930.004,985.004,827.58-0.89%30,655
Oct 2, 20255,090.005,100.004,975.005,030.004,871.16-1.18%18,429