Skip to main content
Genoray Co., Ltd. (KOSDAQ:122310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,600.00
-75.00 (-1.60%)
At close: Apr 28, 2026

Genoray Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,675.004,675.004,585.004,600.004,600.00-1.60%34,747
Apr 27, 20264,735.004,750.004,640.004,675.004,675.00-0.74%24,233
Apr 24, 20264,730.004,880.004,650.004,710.004,710.00-0.42%29,196
Apr 23, 20264,610.004,740.004,570.004,730.004,730.002.60%21,624
Apr 22, 20264,715.004,715.004,555.004,610.004,610.00-0.32%13,876
Apr 21, 20264,605.004,720.004,600.004,625.004,625.000.11%32,632
Apr 20, 20264,660.004,730.004,620.004,620.004,620.00-2.12%27,133
Apr 17, 20264,730.004,755.004,645.004,720.004,720.00-0.21%27,845
Apr 16, 20264,630.004,730.004,570.004,730.004,730.002.38%45,085
Apr 15, 20264,505.004,625.004,460.004,620.004,620.002.55%37,080
Apr 14, 20264,505.004,570.004,445.004,505.004,505.001.01%20,032
Apr 13, 20264,435.004,505.004,380.004,460.004,460.000.45%17,116
Apr 10, 20264,395.004,445.004,310.004,440.004,440.001.02%34,106
Apr 9, 20264,410.004,410.004,305.004,395.004,395.000.34%23,463
Apr 8, 20264,300.004,440.004,280.004,380.004,380.001.86%35,111
Apr 7, 20264,430.004,430.004,250.004,300.004,300.00-0.92%86,694
Apr 6, 20264,335.005,110.004,245.004,340.004,340.000.93%1,221,313
Apr 3, 20264,310.004,340.004,265.004,300.004,300.00-10,887
Apr 2, 20264,490.004,490.004,255.004,300.004,300.00-2.71%15,300
Apr 1, 20264,345.004,575.004,250.004,420.004,420.002.67%69,019
Mar 31, 20264,390.004,390.004,210.004,305.004,305.00-0.81%14,247
Mar 30, 20264,405.004,405.004,295.004,340.004,340.00-3.23%6,728
Mar 27, 20264,470.004,485.004,315.004,485.004,435.00-0.66%6,047
Mar 26, 20264,435.004,555.004,390.004,515.004,464.671.92%16,574
Mar 25, 20264,325.004,430.004,305.004,430.004,380.612.43%11,570
Mar 24, 20264,345.004,345.004,235.004,325.004,276.780.58%2,444
Mar 23, 20264,360.004,360.004,230.004,300.004,252.06-1.94%10,539
Mar 20, 20264,345.004,400.004,310.004,385.004,336.111.39%2,924
Mar 19, 20264,390.004,390.004,250.004,325.004,276.78-1.03%9,873
Mar 18, 20264,335.004,405.004,320.004,370.004,321.280.11%5,741
Mar 17, 20264,390.004,390.004,250.004,365.004,316.34-18,689
Mar 16, 20264,325.004,385.004,200.004,365.004,316.340.11%7,395
Mar 13, 20264,325.004,390.004,195.004,360.004,311.39-4,537
Mar 12, 20264,070.004,405.004,070.004,360.004,311.395.57%28,106
Mar 11, 20264,130.004,170.004,050.004,130.004,083.960.73%7,805
Mar 10, 20264,020.004,100.004,000.004,100.004,054.292.37%21,392
Mar 9, 20264,070.004,070.003,870.004,005.003,960.35-1.60%18,665
Mar 6, 20264,050.004,080.004,010.004,070.004,024.630.49%7,322
Mar 5, 20264,020.004,050.003,965.004,050.004,004.856.30%18,570
Mar 4, 20264,360.004,360.003,755.003,810.003,767.53-12.21%61,148
Mar 3, 20264,455.004,480.004,270.004,340.004,291.62-3.45%24,998
Feb 27, 20264,570.004,595.004,430.004,495.004,444.89-1.86%28,275
Feb 26, 20264,675.004,690.004,560.004,580.004,528.94-3.58%28,344
Feb 25, 20264,650.004,775.004,600.004,750.004,548.721.71%45,629
Feb 24, 20264,630.004,675.004,370.004,670.004,472.110.11%60,054
Feb 23, 20264,600.004,685.004,550.004,665.004,467.321.63%38,477
Feb 20, 20264,610.004,620.004,520.004,590.004,395.50-0.43%33,309
Feb 19, 20264,480.004,630.004,465.004,610.004,414.652.90%45,963
Feb 13, 20264,450.004,510.004,300.004,480.004,290.160.67%23,935
Feb 12, 20264,200.004,475.004,180.004,450.004,261.436.46%101,615
Feb 11, 20264,215.004,215.004,175.004,180.004,002.87-10,915
Feb 10, 20264,185.004,210.004,160.004,180.004,002.87-0.12%11,988
Feb 9, 20264,150.004,200.004,150.004,185.004,007.661.45%25,241
Feb 6, 20264,160.004,160.004,105.004,125.003,950.20-0.84%8,373
Feb 5, 20264,135.004,170.004,110.004,160.003,983.72-0.24%19,453
Feb 4, 20264,175.004,185.004,140.004,170.003,993.30-0.12%28,100
Feb 3, 20264,125.004,190.004,125.004,175.003,998.081.46%24,673
Feb 2, 20264,115.004,125.004,070.004,115.003,940.63-12,212
Jan 30, 20264,170.004,300.004,105.004,115.003,940.63-1.20%16,154
Jan 29, 20264,220.004,225.004,095.004,165.003,988.51-1.19%34,563
Jan 28, 20264,295.004,295.004,170.004,215.004,036.39-1.29%32,506
Jan 27, 20264,285.004,305.004,235.004,270.004,089.06-0.35%14,972
Jan 26, 20264,215.004,380.004,150.004,285.004,103.421.66%23,763
Jan 23, 20264,170.004,355.004,055.004,215.004,036.393.06%27,594
Jan 22, 20264,080.004,170.004,070.004,090.003,916.690.25%48,624
Jan 21, 20264,135.004,135.004,050.004,080.003,907.11-0.73%11,268
Jan 20, 20264,060.004,120.004,060.004,110.003,935.840.49%16,313
Jan 19, 20264,065.004,170.004,000.004,090.003,916.69-14,286
Jan 16, 20264,160.004,160.004,055.004,090.003,916.690.49%13,142
Jan 15, 20264,065.004,305.004,035.004,070.003,897.530.12%20,618
Jan 14, 20264,095.004,095.004,040.004,065.003,892.740.87%6,842
Jan 13, 20264,080.004,080.004,010.004,030.003,859.23-1.10%27,264
Jan 12, 20264,095.004,115.004,060.004,075.003,902.32-1.33%11,400
Jan 9, 20264,125.004,130.004,090.004,130.003,954.99-0.12%7,740
Jan 8, 20264,150.004,150.004,090.004,135.003,959.78-0.36%9,655
Jan 7, 20264,230.004,235.004,090.004,150.003,974.14-1.89%10,615
Jan 6, 20264,260.004,290.004,230.004,230.004,050.75-1.28%7,455
Jan 5, 20264,240.004,320.004,235.004,285.004,103.421.06%12,987
Jan 2, 20264,170.004,290.004,170.004,240.004,060.331.92%12,429
Dec 30, 20254,250.004,250.004,080.004,160.003,983.72-0.48%14,262
Dec 29, 20254,205.004,255.004,155.004,180.004,002.87-1.30%25,967
Dec 26, 20254,090.004,250.004,075.004,235.004,055.543.55%45,251
Dec 24, 20254,180.004,205.004,080.004,090.003,916.69-2.73%46,549
Dec 23, 20254,325.004,325.004,200.004,205.004,026.81-2.77%43,400
Dec 22, 20254,380.004,380.004,295.004,325.004,141.73-0.92%27,588
Dec 19, 20254,375.004,375.004,325.004,365.004,180.030.81%6,517
Dec 18, 20254,375.004,380.004,325.004,330.004,146.52-1.03%19,588
Dec 17, 20254,300.004,375.004,300.004,375.004,189.610.69%10,326
Dec 16, 20254,525.004,525.004,345.004,345.004,160.88-3.66%32,913
Dec 15, 20254,465.004,525.004,445.004,510.004,318.891.01%6,929
Dec 12, 20254,480.004,500.004,445.004,465.004,275.79-0.22%5,645
Dec 11, 20254,470.004,505.004,460.004,475.004,285.370.22%7,722
Dec 10, 20254,405.004,465.004,380.004,465.004,275.791.36%6,369
Dec 9, 20254,405.004,405.004,370.004,405.004,218.340.34%12,284
Dec 8, 20254,385.004,390.004,355.004,390.004,203.970.11%7,153
Dec 5, 20254,415.004,415.004,355.004,385.004,199.18-0.68%8,190
Dec 4, 20254,495.004,510.004,320.004,415.004,227.91-1.78%26,044
Dec 3, 20254,570.004,570.004,465.004,495.004,304.52-0.33%3,457
Dec 2, 20254,530.004,595.004,475.004,510.004,318.890.45%8,103
Dec 1, 20254,440.004,530.004,440.004,490.004,299.741.58%24,482