Skip to main content
Genohco., Inc. (KOSDAQ:361390)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,550
+3,750 (17.20%)
At close: Mar 5, 2026

Genohco. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625,700.0027,300.0025,200.0026,600.0026,600.004.11%238,887
Mar 5, 202622,850.0026,200.0022,850.0025,550.0025,550.0017.20%329,642
Mar 4, 202625,000.0025,450.0021,700.0021,800.0021,800.00-15.18%477,077
Mar 3, 202627,400.0028,700.0025,500.0025,700.0025,700.00-5.17%544,280
Feb 27, 202628,950.0029,250.0027,050.0027,100.0027,100.00-4.24%254,010
Feb 26, 202628,750.0029,550.0028,050.0028,300.0028,300.00-1.57%232,049
Feb 25, 202628,600.0030,100.0028,000.0028,750.0028,750.000.88%332,292
Feb 24, 202627,900.0029,100.0027,500.0028,500.0028,500.000.71%285,019
Feb 23, 202630,000.0030,000.0028,200.0028,300.0028,300.00-6.45%477,712
Feb 20, 202631,700.0032,500.0030,200.0030,250.0030,250.00-2.42%447,220
Feb 19, 202631,850.0032,200.0029,400.0031,000.0031,000.00-2.21%867,967
Feb 13, 202629,800.0032,500.0028,800.0031,700.0031,700.007.09%1,332,692
Feb 12, 202628,050.0033,300.0027,550.0029,600.0029,600.007.64%2,471,509
Feb 11, 202627,200.0029,000.0026,600.0027,500.0027,500.002.04%772,915
Feb 10, 202627,300.0028,700.0026,500.0026,950.0026,950.00-0.37%530,085
Feb 9, 202626,900.0028,400.0026,300.0027,050.0027,050.004.44%617,694
Feb 6, 202624,900.0027,900.0024,000.0025,900.0025,900.00-1.15%699,185
Feb 5, 202627,600.0028,500.0026,150.0026,200.0026,200.00-9.03%431,937
Feb 4, 202629,400.0030,200.0027,750.0028,800.0028,800.00-442,232
Feb 3, 202628,200.0030,400.0027,550.0028,800.0028,800.007.26%1,264,945
Feb 2, 202625,900.0029,500.0025,300.0026,850.0026,850.001.70%1,072,187
Jan 30, 202627,000.0027,100.0025,350.0026,400.0026,400.00-1.86%403,750
Jan 29, 202625,500.0027,200.0024,450.0026,900.0026,900.006.53%719,795
Jan 28, 202625,000.0025,800.0024,550.0025,250.0025,250.00-2.51%417,057
Jan 27, 202626,100.0026,550.0025,400.0025,900.0025,900.00-1.71%225,645
Jan 26, 202626,700.0026,900.0024,500.0026,350.0026,350.00-0.38%349,697
Jan 23, 202627,550.0027,800.0026,100.0026,450.0026,450.00-1.49%411,091
Jan 22, 202627,500.0028,850.0025,250.0026,850.0026,850.00-1.65%1,217,800
Jan 21, 202625,250.0027,750.0024,600.0027,300.0027,300.003.41%902,834
Jan 20, 202624,800.0027,650.0024,600.0026,400.0026,400.008.64%1,521,497
Jan 19, 202624,200.0025,300.0023,800.0024,300.0024,300.002.32%346,665
Jan 16, 202624,500.0024,750.0023,450.0023,750.0023,750.00-1.66%239,818
Jan 15, 202623,300.0024,900.0023,100.0024,150.0024,150.004.55%491,444
Jan 14, 202623,300.0024,050.0022,350.0023,100.0023,100.00-1.91%367,703
Jan 13, 202625,400.0025,450.0023,050.0023,550.0023,550.00-7.28%610,648
Jan 12, 202625,000.0026,500.0024,200.0025,400.0025,400.003.67%760,105
Jan 9, 202625,550.0027,000.0024,050.0024,500.0024,500.00-4.11%1,019,917
Jan 8, 202622,600.0028,300.0022,050.0025,550.0025,550.0013.05%2,891,141
Jan 7, 202622,900.0024,450.0021,600.0022,600.0022,600.00-1.53%871,100
Jan 6, 202619,800.0025,750.0019,350.0022,950.0022,950.0014.18%3,126,101
Jan 5, 202619,340.0020,800.0018,500.0020,100.0020,100.003.77%582,096
Jan 2, 202617,740.0019,810.0017,680.0019,370.0019,370.008.33%533,740
Dec 30, 202517,620.0017,990.0017,100.0017,880.0017,880.001.30%65,264
Dec 29, 202517,000.0017,810.0016,850.0017,650.0017,650.001.79%75,822
Dec 26, 202517,200.0017,780.0016,970.0017,340.0017,340.002.73%137,932
Dec 24, 202516,510.0017,250.0015,870.0016,880.0016,880.004.00%155,277
Dec 23, 202518,670.0018,790.0015,470.0016,230.0016,230.00-10.38%300,583
Dec 22, 202517,210.0018,140.0016,880.0018,110.0018,110.0010.49%298,158
Dec 19, 202516,530.0017,530.0016,250.0016,390.0016,390.006.78%348,118
Dec 18, 202514,870.0015,900.0014,580.0015,350.0015,350.003.37%99,616
Dec 17, 202515,170.0015,170.0014,700.0014,850.0014,850.000.41%49,568
Dec 16, 202515,380.0015,380.0014,790.0014,790.0014,790.00-5.01%36,022
Dec 15, 202515,700.0015,700.0015,350.0015,570.0015,570.003.11%75,969
Dec 12, 202514,400.0015,130.0014,340.0015,100.0015,100.006.34%57,777
Dec 11, 202514,070.0014,250.0014,050.0014,200.0014,200.001.00%17,795
Dec 10, 202514,290.0014,290.0014,060.0014,060.0014,060.00-1.54%18,592
Dec 9, 202514,380.0014,390.0014,230.0014,280.0014,280.00-0.76%15,320
Dec 8, 202514,580.0014,580.0014,150.0014,390.0014,390.000.35%14,315
Dec 5, 202514,030.0014,400.0014,030.0014,340.0014,340.001.49%12,686
Dec 4, 202514,200.0014,340.0013,920.0014,130.0014,130.00-0.42%21,346
Dec 3, 202514,490.0014,490.0014,170.0014,190.0014,190.00-0.35%33,318
Dec 2, 202514,480.0014,520.0014,230.0014,240.0014,240.00-1.93%16,160
Dec 1, 202514,750.0014,940.0014,470.0014,520.0014,520.00-1.56%23,005
Nov 28, 202514,600.0014,780.0014,210.0014,750.0014,750.002.93%17,738
Nov 27, 202515,230.0015,230.0014,250.0014,330.0014,330.00-4.66%39,355
Nov 26, 202515,200.0015,220.0014,870.0015,030.0015,030.00-0.27%19,021
Nov 25, 202514,700.0015,350.0014,700.0015,070.0015,070.002.52%23,603
Nov 24, 202514,520.0014,850.0014,210.0014,700.0014,700.001.24%20,190
Nov 21, 202514,740.0014,960.0014,470.0014,520.0014,520.00-3.33%23,511
Nov 20, 202514,810.0015,230.0014,810.0015,020.0015,020.001.62%19,738
Nov 19, 202515,350.0015,350.0014,200.0014,780.0014,780.00-3.71%44,835
Nov 18, 202515,710.0015,720.0015,190.0015,350.0015,350.00-1.79%24,388
Nov 17, 202515,010.0015,800.0014,810.0015,630.0015,630.005.75%44,903
Nov 14, 202514,710.0015,250.0014,710.0014,780.0014,780.00-2.64%34,035
Nov 13, 202515,300.0015,310.0015,000.0015,180.0015,180.00-0.78%15,350
Nov 12, 202515,280.0015,490.0015,250.0015,300.0015,300.000.13%16,850
Nov 11, 202515,810.0015,910.0015,260.0015,280.0015,280.00-2.49%28,036
Nov 10, 202515,600.0015,740.0015,490.0015,670.0015,670.000.13%15,651
Nov 7, 202515,730.0015,790.0015,270.0015,650.0015,650.00-0.95%35,531
Nov 6, 202516,250.0016,250.0015,800.0015,800.0015,800.00-1.86%24,864
Nov 5, 202516,300.0016,380.0015,560.0016,100.0016,100.00-2.42%52,058
Nov 4, 202517,120.0017,120.0016,500.0016,500.0016,500.00-3.51%30,506
Nov 3, 202517,280.0017,650.0017,090.0017,100.0017,100.00-0.87%31,490
Oct 31, 202517,070.0017,400.0016,730.0017,250.0017,250.001.35%34,999
Oct 30, 202517,260.0017,400.0016,900.0017,020.0017,020.00-0.41%42,223
Oct 29, 202517,030.0017,300.0016,780.0017,090.0017,090.000.47%38,140
Oct 28, 202516,830.0017,100.0016,580.0017,010.0017,010.004.36%46,251
Oct 27, 202516,370.0016,540.0016,240.0016,300.0016,300.000.18%19,551
Oct 24, 202516,500.0016,500.0016,160.0016,270.0016,270.000.06%12,000
Oct 23, 202516,430.0016,780.0016,150.0016,260.0016,260.00-1.16%29,352
Oct 22, 202516,490.0016,490.0016,100.0016,450.0016,450.00-0.24%19,375
Oct 21, 202516,300.0016,590.0016,180.0016,490.0016,490.002.11%23,005
Oct 20, 202515,990.0016,180.0015,900.0016,150.0016,150.001.00%9,980
Oct 17, 202516,070.0016,130.0015,800.0015,990.0015,990.00-1.66%30,669
Oct 16, 202516,450.0016,570.0016,240.0016,260.0016,260.00-1.57%21,855
Oct 15, 202515,970.0016,730.0015,970.0016,520.0016,520.003.70%23,440
Oct 14, 202516,370.0016,590.0015,870.0015,930.0015,930.00-2.09%39,902
Oct 13, 202516,070.0016,560.0016,070.0016,270.0016,270.00-1.75%28,512
Oct 10, 202517,010.0017,040.0016,560.0016,560.0016,560.00-2.30%37,976
Oct 2, 202516,920.0017,120.0016,680.0016,950.0016,950.000.06%19,907