Genoray Co., Ltd. 122310
KRX · South Korea · Health Technology
KRW 3,330.00+20.00 (+0.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,330.00 | +0.60% | KRW 3,310.00 | KRW 3,355.00 | KRW 3,290.00 | 3.17K |
| 2026-10-01 | KRW 3,310.00 | -0.30% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,270.00 | 3.93K |
| 2026-09-30 | KRW 3,320.00 | +0.45% | KRW 3,300.00 | KRW 3,380.00 | KRW 3,265.00 | 3.41K |
| 2026-09-29 | KRW 3,305.00 | -2.51% | KRW 3,390.00 | KRW 3,425.00 | KRW 3,300.00 |
| 4.55K |
| 2026-09-28 | KRW 3,390.00 | +1.80% | KRW 3,350.00 | KRW 3,390.00 | KRW 3,280.00 | 4.15K |
| 2026-09-23 | KRW 3,330.00 | -1.62% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,300.00 | 19.93K |
| 2026-09-22 | KRW 3,385.00 | +2.73% | KRW 3,305.00 | KRW 3,390.00 | KRW 3,305.00 | 3.30K |
| 2026-09-21 | KRW 3,295.00 | -1.64% | KRW 3,350.00 | KRW 3,450.00 | KRW 3,295.00 | 2.25K |
| 2026-09-18 | KRW 3,350.00 | -0.15% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,275.00 | 3.53K |
| 2026-09-17 | KRW 3,355.00 | -0.15% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,250.00 | 4.29K |
| 2026-09-16 | KRW 3,360.00 | 0.00% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,250.00 | 10.04K |
| 2026-09-15 | KRW 3,360.00 | +1.82% | KRW 3,300.00 | KRW 3,400.00 | KRW 3,255.00 | 9.22K |
| 2026-09-14 | KRW 3,300.00 | -2.22% | KRW 3,335.00 | KRW 3,390.00 | KRW 3,285.00 | 5.08K |
| 2026-09-11 | KRW 3,375.00 | +1.96% | KRW 3,310.00 | KRW 3,380.00 | KRW 3,280.00 | 5.01K |
| 2026-09-10 | KRW 3,310.00 | +1.53% | KRW 3,260.00 | KRW 3,315.00 | KRW 3,230.00 | 1.49K |
| 2026-09-09 | KRW 3,260.00 | -0.46% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,180.00 | 12.36K |
| 2026-09-08 | KRW 3,275.00 | -0.76% | KRW 3,300.00 | KRW 3,390.00 | KRW 3,250.00 | 1.61K |
| 2026-09-07 | KRW 3,300.00 | -1.79% | KRW 3,355.00 | KRW 3,400.00 | KRW 3,300.00 | 2.50K |
| 2026-09-04 | KRW 3,360.00 | -0.74% | KRW 3,385.00 | KRW 3,465.00 | KRW 3,360.00 | 2.21K |
| 2026-09-03 | KRW 3,385.00 | -1.74% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,370.00 | 4.05K |
| 2026-09-02 | KRW 3,445.00 | +0.15% | KRW 3,440.00 | KRW 3,470.00 | KRW 3,350.00 | 11.84K |
| 2026-09-01 | KRW 3,440.00 | +4.08% | KRW 3,305.00 | KRW 3,440.00 | KRW 3,305.00 | 14.00K |
| 2026-08-31 | KRW 3,305.00 | -2.07% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,200.00 | 10.50K |
| 2026-08-28 | KRW 3,375.00 | 0.00% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,320.00 | 13.62K |
| 2026-08-27 | KRW 3,375.00 | -0.15% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,300.00 | 3.86K |
| 2026-08-26 | KRW 3,380.00 | +0.90% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,215.00 | 5.56K |
| 2026-08-25 | KRW 3,350.00 | +2.13% | KRW 3,255.00 | KRW 3,355.00 | KRW 3,225.00 | 4.91K |
| 2026-08-24 | KRW 3,280.00 | +0.61% | KRW 3,255.00 | KRW 3,300.00 | KRW 3,160.00 | 5.87K |
| 2026-08-21 | KRW 3,260.00 | -0.61% | KRW 3,280.00 | KRW 3,355.00 | KRW 3,115.00 | 30.33K |
| 2026-08-20 | KRW 3,280.00 | +2.34% | KRW 3,205.00 | KRW 3,285.00 | KRW 3,180.00 | 27.82K |
| 2026-08-19 | KRW 3,205.00 | -6.01% | KRW 3,410.00 | KRW 3,895.00 | KRW 3,110.00 | 773.52K |
| 2026-08-18 | KRW 3,410.00 | -0.87% | KRW 3,440.00 | KRW 3,445.00 | KRW 3,380.00 | 9.95K |
| 2026-08-14 | KRW 3,440.00 | -1.01% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,405.00 | 4.83K |
| 2026-08-13 | KRW 3,475.00 | +1.61% | KRW 3,420.00 | KRW 3,490.00 | KRW 3,420.00 | 2.99K |
| 2026-08-12 | KRW 3,420.00 | -3.66% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,400.00 | 24.33K |
| 2026-08-11 | KRW 3,550.00 | +1.72% | KRW 3,535.00 | KRW 3,585.00 | KRW 3,460.00 | 14.61K |
| 2026-08-10 | KRW 3,490.00 | +2.05% | KRW 3,455.00 | KRW 3,530.00 | KRW 3,440.00 | 4.52K |
| 2026-08-07 | KRW 3,420.00 | -1.58% | KRW 3,470.00 | KRW 3,500.00 | KRW 3,400.00 | 1.65K |
| 2026-08-06 | KRW 3,475.00 | -0.29% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,310.00 | 5.90K |
| 2026-08-05 | KRW 3,485.00 | +1.90% | KRW 3,490.00 | KRW 3,535.00 | KRW 3,360.00 | 28.38K |
| 2026-08-04 | KRW 3,420.00 | 0.00% | KRW 3,420.00 | KRW 3,465.00 | KRW 3,405.00 | 957 |
| 2026-08-03 | KRW 3,420.00 | -1.16% | KRW 3,460.00 | KRW 3,505.00 | KRW 3,380.00 | 2.70K |
| 2026-07-31 | KRW 3,460.00 | +4.53% | KRW 3,350.00 | KRW 3,460.00 | KRW 3,270.00 | 4.80K |
| 2026-07-30 | KRW 3,310.00 | -1.78% | KRW 3,270.00 | KRW 3,355.00 | KRW 3,200.00 | 4.07K |
| 2026-07-29 | KRW 3,370.00 | -2.32% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,190.00 | 9.27K |
| 2026-07-28 | KRW 3,450.00 | -2.82% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,200.00 | 5.53K |
| 2026-07-27 | KRW 3,550.00 | +0.85% | KRW 3,520.00 | KRW 3,570.00 | KRW 3,450.00 | 6.02K |
| 2026-07-24 | KRW 3,520.00 | 0.00% | KRW 3,495.00 | KRW 3,580.00 | KRW 3,385.00 | 6.81K |
| 2026-07-23 | KRW 3,520.00 | +1.73% | KRW 3,430.00 | KRW 3,540.00 | KRW 3,430.00 | 15.44K |
| 2026-07-22 | KRW 3,460.00 | +4.85% | KRW 3,250.00 | KRW 3,485.00 | KRW 3,250.00 | 18.61K |
| 2026-07-21 | KRW 3,300.00 | +1.07% | KRW 3,250.00 | KRW 3,300.00 | KRW 3,165.00 | 6.06K |
| 2026-07-20 | KRW 3,265.00 | -1.66% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,235.00 | 1.28K |
| 2026-07-16 | KRW 3,320.00 | +1.07% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,250.00 | 1.34K |
| 2026-07-15 | KRW 3,285.00 | +2.02% | KRW 3,195.00 | KRW 3,370.00 | KRW 3,195.00 | 3.85K |
| 2026-07-14 | KRW 3,220.00 | -4.02% | KRW 3,195.00 | KRW 3,355.00 | KRW 3,170.00 | 76.01K |
| 2026-07-13 | KRW 3,355.00 | +0.90% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,265.00 | 3.04K |
| 2026-07-10 | KRW 3,325.00 | +0.15% | KRW 3,295.00 | KRW 3,375.00 | KRW 3,180.00 | 9.77K |
| 2026-07-09 | KRW 3,320.00 | -2.06% | KRW 3,260.00 | KRW 3,410.00 | KRW 3,260.00 | 7.77K |
| 2026-07-08 | KRW 3,390.00 | +0.89% | KRW 3,335.00 | KRW 3,400.00 | KRW 3,290.00 | 14.36K |
| 2026-07-07 | KRW 3,360.00 | -0.59% | KRW 3,355.00 | KRW 3,460.00 | KRW 3,290.00 | 11.70K |
| 2026-07-06 | KRW 3,380.00 | -1.60% | KRW 3,410.00 | KRW 3,450.00 | KRW 3,330.00 | 6.98K |
| 2026-07-03 | KRW 3,435.00 | +1.78% | KRW 3,285.00 | KRW 3,440.00 | KRW 3,230.00 | 11.54K |
| 2026-07-02 | KRW 3,375.00 | -1.32% | KRW 3,395.00 | KRW 3,545.00 | KRW 3,355.00 | 9.20K |
| 2026-07-01 | KRW 3,420.00 | +1.03% | KRW 3,360.00 | KRW 3,455.00 | KRW 3,300.00 | 7.18K |
| 2026-06-30 | KRW 3,385.00 | +0.45% | KRW 3,345.00 | KRW 3,390.00 | KRW 3,305.00 | 2.29K |
| 2026-06-29 | KRW 3,370.00 | +5.31% | KRW 3,100.00 | KRW 3,375.00 | KRW 3,100.00 | 10.68K |
| 2026-06-26 | KRW 3,200.00 | -3.32% | KRW 3,285.00 | KRW 3,355.00 | KRW 3,120.00 | 29.04K |
| 2026-06-25 | KRW 3,310.00 | -1.19% | KRW 3,325.00 | KRW 3,395.00 | KRW 3,225.00 | 7.10K |
| 2026-06-24 | KRW 3,350.00 | +4.52% | KRW 3,180.00 | KRW 3,430.00 | KRW 3,150.00 | 29.99K |
| 2026-06-23 | KRW 3,205.00 | -4.47% | KRW 3,330.00 | KRW 3,600.00 | KRW 3,165.00 | 24.43K |
| 2026-06-22 | KRW 3,355.00 | +0.45% | KRW 3,315.00 | KRW 3,430.00 | KRW 3,220.00 | 15.03K |
| 2026-06-19 | KRW 3,340.00 | -3.75% | KRW 3,445.00 | KRW 3,455.00 | KRW 3,260.00 | 29.63K |
| 2026-06-18 | KRW 3,470.00 | -4.93% | KRW 3,680.00 | KRW 3,690.00 | KRW 3,465.00 | 21.68K |
| 2026-06-17 | KRW 3,650.00 | -0.54% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,570.00 | 3.88K |
| 2026-06-16 | KRW 3,670.00 | +2.80% | KRW 3,570.00 | KRW 3,670.00 | KRW 3,515.00 | 6.86K |
| 2026-06-15 | KRW 3,570.00 | +2.00% | KRW 3,500.00 | KRW 3,590.00 | KRW 3,490.00 | 31.39K |
| 2026-06-12 | KRW 3,500.00 | +0.14% | KRW 3,500.00 | KRW 3,600.00 | KRW 3,500.00 | 3.95K |
| 2026-06-11 | KRW 3,495.00 | +0.72% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,400.00 | 6.39K |
| 2026-06-10 | KRW 3,470.00 | -0.72% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,300.00 | 22.03K |
| 2026-06-09 | KRW 3,495.00 | +1.75% | KRW 3,450.00 | KRW 3,670.00 | KRW 3,365.00 | 48.71K |
| 2026-06-08 | KRW 3,435.00 | -4.45% | KRW 3,595.00 | KRW 3,600.00 | KRW 3,365.00 | 21.81K |
| 2026-06-05 | KRW 3,595.00 | -2.71% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,480.00 | 23.47K |
| 2026-06-04 | KRW 3,695.00 | +1.37% | KRW 3,665.00 | KRW 3,725.00 | KRW 3,605.00 | 7.48K |
| 2026-06-02 | KRW 3,645.00 | -4.58% | KRW 3,820.00 | KRW 3,840.00 | KRW 3,570.00 | 48.48K |
| 2026-06-01 | KRW 3,820.00 | -3.78% | KRW 3,970.00 | KRW 3,985.00 | KRW 3,755.00 | 56.90K |
| 2026-05-29 | KRW 3,970.00 | -3.52% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,970.00 | 28.34K |
| 2026-05-28 | KRW 4,115.00 | -2.02% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,045.00 | 23.72K |
| 2026-05-27 | KRW 4,200.00 | -4.22% | KRW 4,370.00 | KRW 4,385.00 | KRW 4,170.00 | 59.22K |
| 2026-05-26 | KRW 4,385.00 | -5.80% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,380.00 | 40.90K |
| 2026-05-22 | KRW 4,655.00 | +2.99% | KRW 4,620.00 | KRW 4,710.00 | KRW 4,530.00 | 65.52K |