Genohco., Inc. (KOSDAQ:361390)
South Korea
· Delayed Price · Currency is KRW 31,200
-600 (-1.89%)
At close: Apr 28, 2026
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31,100.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | -2.56% | 188,236 |
| Apr 28, 2026 | 31,850.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.89% | 131,073 |
| Apr 27, 2026 | 30,400.00 | 31,850.00 | 29,900.00 | 31,800.00 | 31,800.00 | 4.95% | 272,070 |
| Apr 24, 2026 | 29,400.00 | 30,300.00 | 29,250.00 | 30,300.00 | 30,300.00 | 1.85% | 142,199 |
| Apr 23, 2026 | 30,850.00 | 30,850.00 | 28,900.00 | 29,750.00 | 29,750.00 | -2.78% | 208,594 |
| Apr 22, 2026 | 30,300.00 | 31,400.00 | 29,700.00 | 30,600.00 | 30,600.00 | 1.66% | 207,970 |
| Apr 21, 2026 | 30,650.00 | 31,150.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.82% | 144,385 |
| Apr 20, 2026 | 31,200.00 | 31,200.00 | 30,100.00 | 30,350.00 | 30,350.00 | -2.88% | 166,703 |
| Apr 17, 2026 | 31,000.00 | 32,350.00 | 30,550.00 | 31,250.00 | 31,250.00 | 1.96% | 322,654 |
| Apr 16, 2026 | 30,450.00 | 31,500.00 | 29,650.00 | 30,650.00 | 30,650.00 | 1.32% | 232,593 |
| Apr 15, 2026 | 30,200.00 | 30,750.00 | 29,300.00 | 30,250.00 | 30,250.00 | 2.02% | 298,264 |
| Apr 14, 2026 | 29,300.00 | 31,500.00 | 29,200.00 | 29,650.00 | 29,650.00 | 2.24% | 362,331 |
| Apr 13, 2026 | 29,750.00 | 29,750.00 | 28,450.00 | 29,000.00 | 29,000.00 | -3.33% | 204,710 |
| Apr 10, 2026 | 28,300.00 | 30,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 7.33% | 289,187 |
| Apr 9, 2026 | 27,950.00 | 27,950.00 | 26,450.00 | 27,950.00 | 27,950.00 | - | 182,355 |
| Apr 8, 2026 | 27,450.00 | 28,200.00 | 27,250.00 | 27,950.00 | 27,950.00 | 5.27% | 154,107 |
| Apr 7, 2026 | 27,000.00 | 27,500.00 | 25,900.00 | 26,550.00 | 26,550.00 | -0.93% | 131,304 |
| Apr 6, 2026 | 28,550.00 | 28,550.00 | 26,300.00 | 26,800.00 | 26,800.00 | -4.80% | 228,733 |
| Apr 3, 2026 | 28,550.00 | 29,700.00 | 27,975.00 | 28,150.00 | 28,150.00 | 1.26% | 164,108 |
| Apr 2, 2026 | 30,450.00 | 30,900.00 | 27,200.00 | 27,800.00 | 27,800.00 | -7.02% | 338,981 |
| Apr 1, 2026 | 30,500.00 | 31,450.00 | 29,750.00 | 29,900.00 | 29,900.00 | 4.00% | 297,897 |
| Mar 31, 2026 | 30,300.00 | 31,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -6.66% | 368,960 |
| Mar 30, 2026 | 33,000.00 | 33,450.00 | 30,400.00 | 30,800.00 | 30,800.00 | -12.00% | 337,219 |
| Mar 27, 2026 | 33,500.00 | 36,800.00 | 31,850.00 | 35,000.00 | 35,000.00 | -1.13% | 685,600 |
| Mar 26, 2026 | 33,000.00 | 36,900.00 | 31,450.00 | 35,400.00 | 35,400.00 | 8.76% | 1,291,667 |
| Mar 25, 2026 | 31,200.00 | 32,700.00 | 30,200.00 | 32,550.00 | 32,550.00 | 4.83% | 611,955 |
| Mar 24, 2026 | 28,500.00 | 31,300.00 | 28,300.00 | 31,050.00 | 31,050.00 | 12.09% | 729,795 |
| Mar 23, 2026 | 28,850.00 | 28,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | -6.42% | 219,324 |
| Mar 20, 2026 | 29,100.00 | 30,650.00 | 28,500.00 | 29,600.00 | 29,600.00 | 1.72% | 252,293 |
| Mar 19, 2026 | 29,150.00 | 29,650.00 | 28,750.00 | 29,100.00 | 29,100.00 | -2.18% | 181,700 |
| Mar 18, 2026 | 29,300.00 | 30,450.00 | 29,000.00 | 29,750.00 | 29,750.00 | 3.30% | 355,989 |
| Mar 17, 2026 | 28,600.00 | 29,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 2.67% | 343,357 |
| Mar 16, 2026 | 28,650.00 | 30,150.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.92% | 425,297 |
| Mar 13, 2026 | 28,000.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,600.00 | -1.38% | 157,673 |
| Mar 12, 2026 | 28,750.00 | 29,500.00 | 27,750.00 | 29,000.00 | 29,000.00 | 1.40% | 197,741 |
| Mar 11, 2026 | 27,500.00 | 29,700.00 | 27,200.00 | 28,600.00 | 28,600.00 | 6.72% | 517,257 |
| Mar 10, 2026 | 26,300.00 | 27,500.00 | 25,800.00 | 26,800.00 | 26,800.00 | 6.14% | 229,660 |
| Mar 9, 2026 | 26,000.00 | 26,950.00 | 24,500.00 | 25,250.00 | 25,250.00 | -5.08% | 180,420 |
| Mar 6, 2026 | 25,700.00 | 27,300.00 | 25,200.00 | 26,600.00 | 26,600.00 | 4.11% | 238,887 |
| Mar 5, 2026 | 22,850.00 | 26,200.00 | 22,850.00 | 25,550.00 | 25,550.00 | 17.20% | 329,642 |
| Mar 4, 2026 | 25,000.00 | 25,450.00 | 21,700.00 | 21,800.00 | 21,800.00 | -15.18% | 477,077 |
| Mar 3, 2026 | 27,400.00 | 28,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | -5.17% | 544,280 |
| Feb 27, 2026 | 28,950.00 | 29,250.00 | 27,050.00 | 27,100.00 | 27,100.00 | -4.24% | 254,010 |
| Feb 26, 2026 | 28,750.00 | 29,550.00 | 28,050.00 | 28,300.00 | 28,300.00 | -1.57% | 232,049 |
| Feb 25, 2026 | 28,600.00 | 30,100.00 | 28,000.00 | 28,750.00 | 28,750.00 | 0.88% | 332,292 |
| Feb 24, 2026 | 27,900.00 | 29,100.00 | 27,500.00 | 28,500.00 | 28,500.00 | 0.71% | 285,019 |
| Feb 23, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,300.00 | 28,300.00 | -6.45% | 477,712 |
| Feb 20, 2026 | 31,700.00 | 32,500.00 | 30,200.00 | 30,250.00 | 30,250.00 | -2.42% | 447,220 |
| Feb 19, 2026 | 31,850.00 | 32,200.00 | 29,400.00 | 31,000.00 | 31,000.00 | -2.21% | 867,967 |
| Feb 13, 2026 | 29,800.00 | 32,500.00 | 28,800.00 | 31,700.00 | 31,700.00 | 7.09% | 1,332,692 |
| Feb 12, 2026 | 28,050.00 | 33,300.00 | 27,550.00 | 29,600.00 | 29,600.00 | 7.64% | 2,471,509 |
| Feb 11, 2026 | 27,200.00 | 29,000.00 | 26,600.00 | 27,500.00 | 27,500.00 | 2.04% | 772,915 |
| Feb 10, 2026 | 27,300.00 | 28,700.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.37% | 530,085 |
| Feb 9, 2026 | 26,900.00 | 28,400.00 | 26,300.00 | 27,050.00 | 27,050.00 | 4.44% | 617,694 |
| Feb 6, 2026 | 24,900.00 | 27,900.00 | 24,000.00 | 25,900.00 | 25,900.00 | -1.15% | 699,185 |
| Feb 5, 2026 | 27,600.00 | 28,500.00 | 26,150.00 | 26,200.00 | 26,200.00 | -9.03% | 431,937 |
| Feb 4, 2026 | 29,400.00 | 30,200.00 | 27,750.00 | 28,800.00 | 28,800.00 | - | 442,232 |
| Feb 3, 2026 | 28,200.00 | 30,400.00 | 27,550.00 | 28,800.00 | 28,800.00 | 7.26% | 1,264,945 |
| Feb 2, 2026 | 25,900.00 | 29,500.00 | 25,300.00 | 26,850.00 | 26,850.00 | 1.70% | 1,072,187 |
| Jan 30, 2026 | 27,000.00 | 27,100.00 | 25,350.00 | 26,400.00 | 26,400.00 | -1.86% | 403,750 |
| Jan 29, 2026 | 25,500.00 | 27,200.00 | 24,450.00 | 26,900.00 | 26,900.00 | 6.53% | 719,795 |
| Jan 28, 2026 | 25,000.00 | 25,800.00 | 24,550.00 | 25,250.00 | 25,250.00 | -2.51% | 417,057 |
| Jan 27, 2026 | 26,100.00 | 26,550.00 | 25,400.00 | 25,900.00 | 25,900.00 | -1.71% | 225,645 |
| Jan 26, 2026 | 26,700.00 | 26,900.00 | 24,500.00 | 26,350.00 | 26,350.00 | -0.38% | 349,697 |
| Jan 23, 2026 | 27,550.00 | 27,800.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.49% | 411,091 |
| Jan 22, 2026 | 27,500.00 | 28,850.00 | 25,250.00 | 26,850.00 | 26,850.00 | -1.65% | 1,217,800 |
| Jan 21, 2026 | 25,250.00 | 27,750.00 | 24,600.00 | 27,300.00 | 27,300.00 | 3.41% | 902,834 |
| Jan 20, 2026 | 24,800.00 | 27,650.00 | 24,600.00 | 26,400.00 | 26,400.00 | 8.64% | 1,521,497 |
| Jan 19, 2026 | 24,200.00 | 25,300.00 | 23,800.00 | 24,300.00 | 24,300.00 | 2.32% | 346,665 |
| Jan 16, 2026 | 24,500.00 | 24,750.00 | 23,450.00 | 23,750.00 | 23,750.00 | -1.66% | 239,818 |
| Jan 15, 2026 | 23,300.00 | 24,900.00 | 23,100.00 | 24,150.00 | 24,150.00 | 4.55% | 491,444 |
| Jan 14, 2026 | 23,300.00 | 24,050.00 | 22,350.00 | 23,100.00 | 23,100.00 | -1.91% | 367,703 |
| Jan 13, 2026 | 25,400.00 | 25,450.00 | 23,050.00 | 23,550.00 | 23,550.00 | -7.28% | 610,648 |
| Jan 12, 2026 | 25,000.00 | 26,500.00 | 24,200.00 | 25,400.00 | 25,400.00 | 3.67% | 760,105 |
| Jan 9, 2026 | 25,550.00 | 27,000.00 | 24,050.00 | 24,500.00 | 24,500.00 | -4.11% | 1,019,917 |
| Jan 8, 2026 | 22,600.00 | 28,300.00 | 22,050.00 | 25,550.00 | 25,550.00 | 13.05% | 2,891,141 |
| Jan 7, 2026 | 22,900.00 | 24,450.00 | 21,600.00 | 22,600.00 | 22,600.00 | -1.53% | 871,100 |
| Jan 6, 2026 | 19,800.00 | 25,750.00 | 19,350.00 | 22,950.00 | 22,950.00 | 14.18% | 3,126,101 |
| Jan 5, 2026 | 19,340.00 | 20,800.00 | 18,500.00 | 20,100.00 | 20,100.00 | 3.77% | 582,096 |
| Jan 2, 2026 | 17,740.00 | 19,810.00 | 17,680.00 | 19,370.00 | 19,370.00 | 8.33% | 533,740 |
| Dec 30, 2025 | 17,620.00 | 17,990.00 | 17,100.00 | 17,880.00 | 17,880.00 | 1.30% | 65,264 |
| Dec 29, 2025 | 17,000.00 | 17,810.00 | 16,850.00 | 17,650.00 | 17,650.00 | 1.79% | 75,822 |
| Dec 26, 2025 | 17,200.00 | 17,780.00 | 16,970.00 | 17,340.00 | 17,340.00 | 2.73% | 137,932 |
| Dec 24, 2025 | 16,510.00 | 17,250.00 | 15,870.00 | 16,880.00 | 16,880.00 | 4.00% | 155,277 |
| Dec 23, 2025 | 18,670.00 | 18,790.00 | 15,470.00 | 16,230.00 | 16,230.00 | -10.38% | 300,583 |
| Dec 22, 2025 | 17,210.00 | 18,140.00 | 16,880.00 | 18,110.00 | 18,110.00 | 10.49% | 298,158 |
| Dec 19, 2025 | 16,530.00 | 17,530.00 | 16,250.00 | 16,390.00 | 16,390.00 | 6.78% | 348,118 |
| Dec 18, 2025 | 14,870.00 | 15,900.00 | 14,580.00 | 15,350.00 | 15,350.00 | 3.37% | 99,616 |
| Dec 17, 2025 | 15,170.00 | 15,170.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.41% | 49,568 |
| Dec 16, 2025 | 15,380.00 | 15,380.00 | 14,790.00 | 14,790.00 | 14,790.00 | -5.01% | 36,022 |
| Dec 15, 2025 | 15,700.00 | 15,700.00 | 15,350.00 | 15,570.00 | 15,570.00 | 3.11% | 75,969 |
| Dec 12, 2025 | 14,400.00 | 15,130.00 | 14,340.00 | 15,100.00 | 15,100.00 | 6.34% | 57,777 |
| Dec 11, 2025 | 14,070.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.00% | 17,795 |
| Dec 10, 2025 | 14,290.00 | 14,290.00 | 14,060.00 | 14,060.00 | 14,060.00 | -1.54% | 18,592 |
| Dec 9, 2025 | 14,380.00 | 14,390.00 | 14,230.00 | 14,280.00 | 14,280.00 | -0.76% | 15,320 |
| Dec 8, 2025 | 14,580.00 | 14,580.00 | 14,150.00 | 14,390.00 | 14,390.00 | 0.35% | 14,315 |
| Dec 5, 2025 | 14,030.00 | 14,400.00 | 14,030.00 | 14,340.00 | 14,340.00 | 1.49% | 12,686 |
| Dec 4, 2025 | 14,200.00 | 14,340.00 | 13,920.00 | 14,130.00 | 14,130.00 | -0.42% | 21,346 |
| Dec 3, 2025 | 14,490.00 | 14,490.00 | 14,170.00 | 14,190.00 | 14,190.00 | -0.35% | 33,318 |
| Dec 2, 2025 | 14,480.00 | 14,520.00 | 14,230.00 | 14,240.00 | 14,240.00 | -1.93% | 16,160 |