Skip to main content
Genolution Inc. (KOSDAQ:225220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,663.00
-36.00 (-2.12%)
At close: Mar 6, 2026

Genolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,663.001,663.001,553.001,616.001,616.00-2.83%28,822
Mar 6, 20261,703.001,703.001,650.001,663.001,663.00-2.12%44,316
Mar 5, 20261,710.001,718.001,638.001,699.001,699.005.14%82,744
Mar 4, 20261,734.001,745.001,542.001,616.001,616.00-7.97%195,899
Mar 3, 20261,765.001,779.001,701.001,756.001,756.00-1.35%102,143
Feb 27, 20261,772.001,847.001,757.001,780.001,780.00-1.11%47,310
Feb 26, 20261,810.001,814.001,785.001,800.001,800.00-0.55%80,717
Feb 25, 20261,808.001,818.001,791.001,810.001,810.000.11%64,077
Feb 24, 20261,790.001,824.001,788.001,808.001,808.001.01%85,124
Feb 23, 20261,810.001,810.001,789.001,790.001,790.00-1.10%88,262
Feb 20, 20261,807.001,821.001,805.001,810.001,810.00-0.44%48,515
Feb 19, 20261,797.001,858.001,755.001,818.001,818.000.44%83,548
Feb 13, 20261,828.001,828.001,799.001,810.001,810.00-0.98%71,301
Feb 12, 20261,843.001,854.001,810.001,828.001,828.00-0.76%95,202
Feb 11, 20261,833.001,859.001,833.001,842.001,842.00-0.11%46,734
Feb 10, 20261,865.001,865.001,830.001,844.001,844.000.99%91,956
Feb 9, 20261,832.001,873.001,820.001,826.001,826.00-37,401
Feb 6, 20261,843.001,874.001,797.001,826.001,826.00-1.24%68,319
Feb 5, 20261,861.001,892.001,840.001,849.001,849.00-1.12%75,586
Feb 4, 20261,880.001,892.001,859.001,870.001,870.00-0.53%81,877
Feb 3, 20261,932.001,932.001,858.001,880.001,880.000.48%88,564
Feb 2, 20261,864.001,911.001,838.001,871.001,871.000.05%72,528
Jan 30, 20261,949.001,949.001,852.001,870.001,870.00-4.05%155,043
Jan 29, 20261,984.001,988.001,936.001,949.001,949.00-1.76%150,021
Jan 28, 20261,928.002,080.001,928.001,984.001,984.002.96%177,294
Jan 27, 20261,918.001,934.001,899.001,927.001,927.000.47%61,291
Jan 26, 20261,861.001,930.001,861.001,918.001,918.002.13%81,134
Jan 23, 20261,878.001,887.001,828.001,878.001,878.000.32%120,259
Jan 22, 20261,869.001,897.001,835.001,872.001,872.000.16%100,908
Jan 21, 20261,905.001,919.001,845.001,869.001,869.00-1.01%71,130
Jan 20, 20261,835.002,050.001,824.001,888.001,888.002.00%315,569
Jan 19, 20261,878.001,879.001,832.001,851.001,851.00-1.54%90,924
Jan 16, 20261,908.001,909.001,874.001,880.001,880.00-1.47%64,964
Jan 15, 20261,978.001,978.001,882.001,908.001,908.00-0.88%77,551
Jan 14, 20261,916.001,936.001,907.001,925.001,925.000.79%36,040
Jan 13, 20261,986.001,986.001,902.001,910.001,910.00-0.78%40,583
Jan 12, 20261,939.001,940.001,911.001,925.001,925.00-0.72%45,169
Jan 9, 20261,901.001,942.001,896.001,939.001,939.000.83%35,449
Jan 8, 20261,969.001,981.001,900.001,923.001,923.00-2.68%59,384
Jan 7, 20262,020.002,080.001,961.001,976.001,976.00-2.18%82,938
Jan 6, 20261,904.002,090.001,904.002,020.002,020.006.09%208,875
Jan 5, 20261,934.001,946.001,895.001,904.001,904.00-1.24%33,198
Jan 2, 20261,915.001,939.001,899.001,928.001,928.001.53%21,818
Dec 30, 20251,968.001,977.001,897.001,899.001,899.00-1.61%51,099
Dec 29, 20251,929.001,977.001,920.001,930.001,930.000.05%34,630
Dec 26, 20251,923.001,935.001,894.001,929.001,929.00-73,108
Dec 24, 20252,020.002,020.001,915.001,929.001,929.00-1.48%75,983
Dec 23, 20252,005.002,005.001,942.001,958.001,958.00-1.90%101,372
Dec 22, 20252,000.002,035.001,990.001,996.001,996.00-0.20%56,403
Dec 19, 20252,010.002,010.001,990.002,000.002,000.00-31,634
Dec 18, 20252,000.002,035.001,980.002,000.002,000.00-0.50%42,077
Dec 17, 20252,015.002,030.001,996.002,010.002,010.00-0.25%41,501
Dec 16, 20252,040.002,040.002,000.002,015.002,015.00-1.23%38,816
Dec 15, 20252,050.002,055.002,020.002,040.002,040.00-0.24%35,524
Dec 12, 20252,020.002,050.002,000.002,045.002,045.001.24%80,206
Dec 11, 20252,080.002,080.002,010.002,020.002,020.00-24,505
Dec 10, 20252,035.002,035.001,998.002,020.002,020.000.50%20,036
Dec 9, 20252,010.002,035.002,005.002,010.002,010.00-25,447
Dec 8, 20252,045.002,060.001,996.002,010.002,010.00-1.71%50,864
Dec 5, 20252,085.002,115.002,030.002,045.002,045.00-2.85%38,601
Dec 4, 20252,100.002,125.002,070.002,105.002,105.000.24%13,494
Dec 3, 20252,100.002,150.002,085.002,100.002,100.00-17,958
Dec 2, 20252,040.002,100.002,020.002,100.002,100.002.94%19,124
Dec 1, 20252,085.002,115.002,040.002,040.002,040.00-2.16%40,936
Nov 28, 20252,075.002,120.002,040.002,085.002,085.000.48%30,077
Nov 27, 20252,035.002,130.002,030.002,075.002,075.002.47%272,900
Nov 26, 20252,000.002,050.001,996.002,025.002,025.000.50%36,582
Nov 25, 20252,100.002,130.001,993.002,015.002,015.00-0.74%79,052
Nov 24, 20252,065.002,070.001,998.002,030.002,030.00-1.69%86,105
Nov 21, 20252,100.002,120.002,000.002,065.002,065.00-1.67%55,082
Nov 20, 20252,090.002,115.002,070.002,100.002,100.00-0.47%47,491
Nov 19, 20252,075.002,110.002,000.002,110.002,110.001.69%50,641
Nov 18, 20252,185.002,195.002,045.002,075.002,075.00-5.03%168,725
Nov 17, 20252,200.002,205.002,160.002,185.002,185.00-1.13%55,489
Nov 14, 20252,215.002,255.002,185.002,210.002,210.00-0.23%48,249
Nov 13, 20252,195.002,225.002,170.002,215.002,215.001.14%52,448
Nov 12, 20252,230.002,230.002,170.002,190.002,190.000.23%92,528
Nov 11, 20252,180.002,205.002,160.002,185.002,185.000.23%41,619
Nov 10, 20252,170.002,200.002,165.002,180.002,180.000.46%63,316
Nov 7, 20252,225.002,225.002,155.002,170.002,170.00-2.47%61,839
Nov 6, 20252,230.002,250.002,170.002,225.002,225.00-0.22%51,420
Nov 5, 20252,205.002,230.002,100.002,230.002,230.001.13%91,939
Nov 4, 20252,165.002,230.002,150.002,205.002,205.000.92%84,656
Nov 3, 20252,185.002,215.002,155.002,185.002,185.00-67,536
Oct 31, 20252,220.002,250.002,180.002,185.002,185.00-2.46%48,272
Oct 30, 20252,155.002,300.002,155.002,240.002,240.003.94%117,254
Oct 29, 20252,215.002,215.002,140.002,155.002,155.00-2.71%76,452
Oct 28, 20252,240.002,260.002,195.002,215.002,215.00-1.12%76,207
Oct 27, 20252,240.002,250.002,190.002,240.002,240.00-62,608
Oct 24, 20252,235.002,250.002,195.002,240.002,240.000.22%82,881
Oct 23, 20252,325.002,325.002,230.002,235.002,235.00-1.54%48,031
Oct 22, 20252,160.002,275.002,135.002,270.002,270.004.61%67,583
Oct 21, 20252,240.002,240.002,150.002,170.002,170.00-0.69%44,755
Oct 20, 20252,180.002,205.002,155.002,185.002,185.00-0.46%59,665
Oct 17, 20252,170.002,200.002,130.002,195.002,195.00-0.68%87,796
Oct 16, 20252,250.002,250.002,200.002,210.002,210.00-0.23%36,855
Oct 15, 20252,250.002,250.002,175.002,215.002,215.001.14%34,015
Oct 14, 20252,200.002,290.002,140.002,190.002,190.00-0.45%94,537
Oct 13, 20252,245.002,245.002,180.002,200.002,200.00-2.00%88,327
Oct 10, 20252,320.002,330.002,210.002,245.002,245.00-3.02%90,316