GeneOne Life Science, Inc. (KRX:011000)
South Korea
· Delayed Price · Currency is KRW 848.00
-68.00 (-7.42%)
Last updated: Apr 29, 2026, 1:49 PM KST
GeneOne Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 883.00 | 887.00 | 798.00 | 849.00 | - | -7.31% | 2,214,809 |
| Apr 28, 2026 | 975.00 | 992.00 | 900.00 | 916.00 | 916.00 | -5.86% | 2,161,123 |
| Apr 27, 2026 | 1,016.00 | 1,043.00 | 951.00 | 973.00 | 973.00 | -3.76% | 3,137,866 |
| Apr 24, 2026 | 969.00 | 1,089.00 | 911.00 | 1,011.00 | 1,011.00 | 3.69% | 9,292,818 |
| Apr 23, 2026 | 1,139.00 | 1,150.00 | 960.00 | 975.00 | 975.00 | -14.40% | 7,569,860 |
| Apr 22, 2026 | 1,340.00 | 1,340.00 | 1,134.00 | 1,139.00 | 1,139.00 | -15.38% | 13,079,518 |
| Apr 21, 2026 | 1,512.00 | 1,664.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.82% | 39,261,870 |
| Apr 20, 2026 | 1,039.00 | 1,322.00 | 1,039.00 | 1,322.00 | 1,322.00 | 29.99% | 29,873,670 |
| Apr 17, 2026 | 830.00 | 1,017.00 | 800.00 | 1,017.00 | 1,017.00 | 29.89% | 6,692,192 |
| Apr 16, 2026 | 720.00 | 810.00 | 719.00 | 783.00 | 783.00 | 8.75% | 2,613,481 |
| Apr 15, 2026 | 786.00 | 786.00 | 717.00 | 720.00 | 720.00 | -6.25% | 2,032,626 |
| Apr 14, 2026 | 717.00 | 868.00 | 717.00 | 768.00 | 768.00 | 7.26% | 4,907,760 |
| Apr 13, 2026 | 710.00 | 741.00 | 678.00 | 716.00 | 716.00 | 0.85% | 1,422,561 |
| Apr 10, 2026 | 670.00 | 724.00 | 618.00 | 710.00 | 710.00 | 1.57% | 5,589,283 |
| Apr 9, 2026 | 828.00 | 940.00 | 678.00 | 699.00 | 699.00 | -14.34% | 5,959,837 |
| Apr 7, 2026 | 785.00 | 839.00 | 755.00 | 816.00 | 816.00 | 4.75% | 1,886,893 |
| Apr 6, 2026 | 850.00 | 864.00 | 767.00 | 779.00 | 779.00 | -10.25% | 2,483,288 |
| Apr 3, 2026 | 938.00 | 947.00 | 861.00 | 868.00 | 868.00 | -7.46% | 1,631,468 |
| Apr 2, 2026 | 955.00 | 980.00 | 922.00 | 938.00 | 938.00 | -1.78% | 625,091 |
| Apr 1, 2026 | 916.00 | 958.00 | 916.00 | 955.00 | 955.00 | 4.26% | 707,448 |
| Mar 31, 2026 | 946.00 | 946.00 | 905.00 | 916.00 | 916.00 | -2.97% | 668,423 |
| Mar 30, 2026 | 965.00 | 965.00 | 925.00 | 944.00 | 944.00 | -2.78% | 791,408 |
| Mar 27, 2026 | 910.00 | 1,015.00 | 895.00 | 971.00 | 971.00 | 3.74% | 1,294,433 |
| Mar 26, 2026 | 1,005.00 | 1,006.00 | 923.00 | 936.00 | 936.00 | -6.77% | 1,558,343 |
| Mar 25, 2026 | 884.00 | 1,025.00 | 884.00 | 1,004.00 | 1,004.00 | 13.57% | 3,697,309 |
| Mar 24, 2026 | 963.00 | 968.00 | 853.00 | 884.00 | 884.00 | -6.36% | 3,083,254 |
| Mar 23, 2026 | 900.00 | 989.00 | 890.00 | 944.00 | 944.00 | -8.88% | 2,753,552 |
| Mar 20, 2026 | 1,001.00 | 1,049.00 | 1,001.00 | 1,036.00 | 1,036.00 | 1.37% | 900,759 |
| Mar 19, 2026 | 1,040.00 | 1,049.00 | 1,018.00 | 1,022.00 | 1,022.00 | -4.13% | 913,337 |
| Mar 18, 2026 | 1,099.00 | 1,099.00 | 1,046.00 | 1,066.00 | 1,066.00 | -1.57% | 756,265 |
| Mar 17, 2026 | 1,067.00 | 1,094.00 | 1,053.00 | 1,083.00 | 1,083.00 | 1.59% | 597,524 |
| Mar 16, 2026 | 1,085.00 | 1,105.00 | 1,055.00 | 1,066.00 | 1,066.00 | -1.93% | 414,189 |
| Mar 13, 2026 | 1,082.00 | 1,090.00 | 1,045.00 | 1,087.00 | 1,087.00 | 0.46% | 468,734 |
| Mar 12, 2026 | 1,060.00 | 1,093.00 | 1,047.00 | 1,082.00 | 1,082.00 | 1.12% | 473,754 |
| Mar 11, 2026 | 1,099.00 | 1,113.00 | 1,054.00 | 1,070.00 | 1,070.00 | -2.64% | 704,591 |
| Mar 10, 2026 | 1,040.00 | 1,104.00 | 1,040.00 | 1,099.00 | 1,099.00 | 5.67% | 838,859 |
| Mar 9, 2026 | 1,030.00 | 1,072.00 | 1,000.00 | 1,040.00 | 1,040.00 | -4.06% | 668,204 |
| Mar 6, 2026 | 1,095.00 | 1,139.00 | 1,050.00 | 1,084.00 | 1,084.00 | -1.09% | 731,671 |
| Mar 5, 2026 | 1,075.00 | 1,137.00 | 1,036.00 | 1,096.00 | 1,096.00 | 8.95% | 1,647,917 |
| Mar 4, 2026 | 1,050.00 | 1,117.00 | 976.00 | 1,006.00 | 1,006.00 | -11.75% | 2,417,958 |
| Mar 3, 2026 | 1,140.00 | 1,178.00 | 1,136.00 | 1,140.00 | 1,140.00 | -5.94% | 1,578,527 |
| Feb 27, 2026 | 1,201.00 | 1,213.00 | 1,161.00 | 1,212.00 | 1,212.00 | 0.92% | 1,214,854 |
| Feb 26, 2026 | 1,200.00 | 1,223.00 | 1,170.00 | 1,201.00 | 1,201.00 | -1.64% | 1,921,109 |
| Feb 25, 2026 | 1,325.00 | 1,325.00 | 1,220.00 | 1,221.00 | 1,221.00 | -6.94% | 2,746,539 |
| Feb 24, 2026 | 1,267.00 | 1,356.00 | 1,200.00 | 1,312.00 | 1,312.00 | 3.55% | 3,580,330 |
| Feb 23, 2026 | 1,476.00 | 1,476.00 | 1,257.00 | 1,267.00 | 1,267.00 | -14.16% | 6,899,984 |
| Feb 20, 2026 | 1,582.00 | 1,610.00 | 1,471.00 | 1,476.00 | 1,476.00 | -6.58% | 2,466,575 |
| Feb 19, 2026 | 1,659.00 | 1,671.00 | 1,542.00 | 1,580.00 | 1,580.00 | -4.24% | 2,083,008 |
| Feb 13, 2026 | 1,730.00 | 1,730.00 | 1,615.00 | 1,650.00 | 1,650.00 | -4.62% | 2,336,226 |
| Feb 12, 2026 | 1,793.00 | 1,794.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.67% | 2,146,969 |
| Feb 11, 2026 | 1,870.00 | 1,883.00 | 1,793.00 | 1,796.00 | 1,796.00 | -4.87% | 1,900,434 |
| Feb 10, 2026 | 1,884.00 | 1,960.00 | 1,850.00 | 1,888.00 | 1,888.00 | 0.27% | 1,401,722 |
| Feb 9, 2026 | 1,999.00 | 2,030.00 | 1,871.00 | 1,883.00 | 1,883.00 | -5.80% | 3,155,809 |
| Feb 6, 2026 | 2,040.00 | 2,155.00 | 1,951.00 | 1,999.00 | 1,999.00 | -0.79% | 3,012,030 |
| Feb 5, 2026 | 1,968.00 | 2,200.00 | 1,965.00 | 2,015.00 | 2,015.00 | 2.44% | 4,176,033 |
| Feb 4, 2026 | 1,991.00 | 2,060.00 | 1,910.00 | 1,967.00 | 1,967.00 | -1.21% | 1,273,062 |
| Feb 3, 2026 | 2,100.00 | 2,130.00 | 1,975.00 | 1,991.00 | 1,991.00 | -2.64% | 1,810,133 |
| Feb 2, 2026 | 2,000.00 | 2,240.00 | 1,992.00 | 2,045.00 | 2,045.00 | 6.57% | 5,677,837 |
| Jan 30, 2026 | 1,979.00 | 1,979.00 | 1,875.00 | 1,919.00 | 1,919.00 | -3.03% | 797,382 |
| Jan 29, 2026 | 1,947.00 | 1,984.00 | 1,867.00 | 1,979.00 | 1,979.00 | 1.64% | 1,456,766 |
| Jan 28, 2026 | 1,885.00 | 2,125.00 | 1,883.00 | 1,947.00 | 1,947.00 | 5.82% | 4,993,486 |
| Jan 27, 2026 | 1,847.00 | 1,873.00 | 1,780.00 | 1,840.00 | 1,840.00 | -0.38% | 689,536 |
| Jan 26, 2026 | 1,849.00 | 1,898.00 | 1,818.00 | 1,847.00 | 1,847.00 | 3.01% | 965,384 |
| Jan 23, 2026 | 1,708.00 | 1,804.00 | 1,705.00 | 1,793.00 | 1,793.00 | 4.85% | 828,308 |
| Jan 22, 2026 | 1,686.00 | 1,719.00 | 1,661.00 | 1,710.00 | 1,710.00 | 1.00% | 690,353 |
| Jan 21, 2026 | 1,755.00 | 1,755.00 | 1,686.00 | 1,693.00 | 1,693.00 | -3.70% | 522,677 |
| Jan 20, 2026 | 1,746.00 | 1,787.00 | 1,731.00 | 1,758.00 | 1,758.00 | 0.74% | 571,000 |
| Jan 19, 2026 | 1,770.00 | 1,819.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.41% | 520,348 |
| Jan 16, 2026 | 1,760.00 | 1,792.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.57% | 447,801 |
| Jan 15, 2026 | 1,715.00 | 1,767.00 | 1,690.00 | 1,760.00 | 1,760.00 | 2.62% | 319,070 |
| Jan 14, 2026 | 1,713.00 | 1,730.00 | 1,672.00 | 1,715.00 | 1,715.00 | 0.35% | 421,106 |
| Jan 13, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,709.00 | 1,709.00 | -3.72% | 487,307 |
| Jan 12, 2026 | 1,722.00 | 1,787.00 | 1,720.00 | 1,775.00 | 1,775.00 | 3.08% | 445,822 |
| Jan 9, 2026 | 1,687.00 | 1,748.00 | 1,650.00 | 1,722.00 | 1,722.00 | 2.07% | 529,054 |
| Jan 8, 2026 | 1,779.00 | 1,779.00 | 1,665.00 | 1,687.00 | 1,687.00 | -5.17% | 1,138,026 |
| Jan 7, 2026 | 1,823.00 | 1,823.00 | 1,768.00 | 1,779.00 | 1,779.00 | -2.41% | 906,496 |
| Jan 6, 2026 | 1,885.00 | 1,897.00 | 1,800.00 | 1,823.00 | 1,823.00 | -3.95% | 949,073 |
| Jan 5, 2026 | 1,973.00 | 1,975.00 | 1,896.00 | 1,898.00 | 1,898.00 | -3.80% | 891,460 |
| Jan 2, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.71% | 200,109 |
| Dec 30, 2025 | 1,960.00 | 1,988.00 | 1,956.00 | 1,959.00 | 1,959.00 | -0.71% | 146,794 |
| Dec 29, 2025 | 1,956.00 | 1,982.00 | 1,939.00 | 1,973.00 | 1,973.00 | 0.71% | 252,157 |
| Dec 26, 2025 | 1,989.00 | 1,989.00 | 1,955.00 | 1,959.00 | 1,959.00 | 0.15% | 244,951 |
| Dec 24, 2025 | 1,964.00 | 1,965.00 | 1,924.00 | 1,956.00 | 1,956.00 | -0.41% | 334,711 |
| Dec 23, 2025 | 2,000.00 | 2,020.00 | 1,963.00 | 1,964.00 | 1,964.00 | -1.80% | 323,067 |
| Dec 22, 2025 | 2,005.00 | 2,025.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.25% | 268,560 |
| Dec 19, 2025 | 1,974.00 | 2,015.00 | 1,966.00 | 2,005.00 | 2,005.00 | 1.62% | 302,040 |
| Dec 18, 2025 | 1,965.00 | 1,998.00 | 1,952.00 | 1,973.00 | 1,973.00 | 0.41% | 289,877 |
| Dec 17, 2025 | 2,015.00 | 2,040.00 | 1,960.00 | 1,965.00 | 1,965.00 | -2.24% | 554,258 |
| Dec 16, 2025 | 2,045.00 | 2,050.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.99% | 292,709 |
| Dec 15, 2025 | 2,050.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.98% | 323,582 |
| Dec 12, 2025 | 2,075.00 | 2,085.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.68% | 516,876 |
| Dec 11, 2025 | 2,070.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | 1.46% | 489,540 |
| Dec 10, 2025 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.44% | 183,286 |
| Dec 9, 2025 | 2,075.00 | 2,095.00 | 2,060.00 | 2,085.00 | 2,085.00 | 0.72% | 256,048 |
| Dec 8, 2025 | 2,075.00 | 2,090.00 | 2,045.00 | 2,070.00 | 2,070.00 | - | 270,372 |
| Dec 5, 2025 | 2,080.00 | 2,085.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.24% | 271,168 |
| Dec 4, 2025 | 2,105.00 | 2,130.00 | 2,050.00 | 2,075.00 | 2,075.00 | -1.43% | 349,258 |
| Dec 3, 2025 | 2,115.00 | 2,130.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.47% | 185,381 |
| Dec 2, 2025 | 2,095.00 | 2,120.00 | 2,045.00 | 2,115.00 | 2,115.00 | 0.95% | 190,335 |
| Dec 1, 2025 | 2,150.00 | 2,175.00 | 2,085.00 | 2,095.00 | 2,095.00 | -2.56% | 305,185 |