GENOLUTION INC. 225220
KRX · South Korea · Health Technology
KRW 1,469.00-15.00 (-1.01%)
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 1,469.00 | -1.01% | KRW 1,467.00 | KRW 1,480.00 | KRW 1,439.00 | 48.08K |
| 2026-10-01 | KRW 1,484.00 | +0.41% | KRW 1,464.00 | KRW 1,484.00 | KRW 1,444.00 | 36.38K |
| 2026-09-30 | KRW 1,478.00 | +1.79% | KRW 1,452.00 | KRW 1,479.00 | KRW 1,440.00 | 29.34K |
| 2026-09-29 | KRW 1,452.00 | 0.00% | KRW 1,428.00 | KRW 1,452.00 | KRW 1,418.00 |
| 16.08K |
| 2026-09-28 | KRW 1,452.00 | +0.97% | KRW 1,434.00 | KRW 1,473.00 | KRW 1,421.00 | 20.10K |
| 2026-09-23 | KRW 1,438.00 | +1.70% | KRW 1,440.00 | KRW 1,440.00 | KRW 1,396.00 | 21.91K |
| 2026-09-22 | KRW 1,414.00 | -0.42% | KRW 1,403.00 | KRW 1,459.00 | KRW 1,380.00 | 18.87K |
| 2026-09-21 | KRW 1,420.00 | -0.56% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,372.00 | 26.17K |
| 2026-09-18 | KRW 1,428.00 | -0.07% | KRW 1,417.00 | KRW 1,428.00 | KRW 1,410.00 | 45.31K |
| 2026-09-17 | KRW 1,429.00 | -0.35% | KRW 1,430.00 | KRW 1,432.00 | KRW 1,406.00 | 15.32K |
| 2026-09-16 | KRW 1,434.00 | -0.90% | KRW 1,405.00 | KRW 1,443.00 | KRW 1,405.00 | 24.85K |
| 2026-09-15 | KRW 1,447.00 | -2.16% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,406.00 | 44.57K |
| 2026-09-14 | KRW 1,479.00 | +2.57% | KRW 1,442.00 | KRW 1,479.00 | KRW 1,407.00 | 30.36K |
| 2026-09-11 | KRW 1,442.00 | +2.12% | KRW 1,400.00 | KRW 1,442.00 | KRW 1,378.00 | 15.55K |
| 2026-09-10 | KRW 1,412.00 | +0.93% | KRW 1,399.00 | KRW 1,421.00 | KRW 1,369.00 | 28.69K |
| 2026-09-09 | KRW 1,399.00 | +1.45% | KRW 1,379.00 | KRW 1,400.00 | KRW 1,364.00 | 17.00K |
| 2026-09-08 | KRW 1,379.00 | +0.07% | KRW 1,378.00 | KRW 1,383.00 | KRW 1,356.00 | 17.49K |
| 2026-09-07 | KRW 1,378.00 | +0.73% | KRW 1,368.00 | KRW 1,379.00 | KRW 1,340.00 | 10.88K |
| 2026-09-04 | KRW 1,368.00 | +1.18% | KRW 1,340.00 | KRW 1,381.00 | KRW 1,330.00 | 28.14K |
| 2026-09-03 | KRW 1,352.00 | -2.03% | KRW 1,350.00 | KRW 1,380.00 | KRW 1,280.00 | 50.31K |
| 2026-09-02 | KRW 1,380.00 | -0.22% | KRW 1,372.00 | KRW 1,383.00 | KRW 1,287.00 | 32.21K |
| 2026-09-01 | KRW 1,383.00 | +0.58% | KRW 1,375.00 | KRW 1,387.00 | KRW 1,348.00 | 14.68K |
| 2026-08-31 | KRW 1,375.00 | -0.36% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,335.00 | 12.77K |
| 2026-08-28 | KRW 1,380.00 | +2.99% | KRW 1,347.00 | KRW 1,400.00 | KRW 1,340.00 | 46.06K |
| 2026-08-27 | KRW 1,340.00 | -2.97% | KRW 1,381.00 | KRW 1,381.00 | KRW 1,340.00 | 32.04K |
| 2026-08-26 | KRW 1,381.00 | +0.07% | KRW 1,346.00 | KRW 1,400.00 | KRW 1,346.00 | 29.65K |
| 2026-08-25 | KRW 1,380.00 | -0.22% | KRW 1,389.00 | KRW 1,390.00 | KRW 1,352.00 | 47.78K |
| 2026-08-24 | KRW 1,383.00 | -0.86% | KRW 1,395.00 | KRW 1,399.00 | KRW 1,350.00 | 46.39K |
| 2026-08-21 | KRW 1,395.00 | +0.07% | KRW 1,393.00 | KRW 1,400.00 | KRW 1,350.00 | 16.12K |
| 2026-08-20 | KRW 1,394.00 | +0.72% | KRW 1,388.00 | KRW 1,436.00 | KRW 1,334.00 | 54.28K |
| 2026-08-19 | KRW 1,384.00 | -0.57% | KRW 1,392.00 | KRW 1,392.00 | KRW 1,300.00 | 23.45K |
| 2026-08-18 | KRW 1,392.00 | +1.24% | KRW 1,375.00 | KRW 1,439.00 | KRW 1,301.00 | 28.19K |
| 2026-08-14 | KRW 1,375.00 | -2.07% | KRW 1,439.00 | KRW 1,439.00 | KRW 1,364.00 | 25.38K |
| 2026-08-13 | KRW 1,404.00 | -2.84% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,360.00 | 36.41K |
| 2026-08-12 | KRW 1,445.00 | +1.98% | KRW 1,417.00 | KRW 1,467.00 | KRW 1,375.00 | 17.70K |
| 2026-08-11 | KRW 1,417.00 | +0.57% | KRW 1,409.00 | KRW 1,448.00 | KRW 1,358.00 | 40.98K |
| 2026-08-10 | KRW 1,409.00 | +5.94% | KRW 1,318.00 | KRW 1,409.00 | KRW 1,309.00 | 47.26K |
| 2026-08-07 | KRW 1,330.00 | +1.60% | KRW 1,309.00 | KRW 1,340.00 | KRW 1,281.00 | 22.80K |
| 2026-08-06 | KRW 1,309.00 | +0.46% | KRW 1,310.00 | KRW 1,348.00 | KRW 1,278.00 | 45.08K |
| 2026-08-05 | KRW 1,303.00 | +0.23% | KRW 1,284.00 | KRW 1,333.00 | KRW 1,284.00 | 28.59K |
| 2026-08-04 | KRW 1,300.00 | +0.62% | KRW 1,292.00 | KRW 1,348.00 | KRW 1,267.00 | 34.46K |
| 2026-08-03 | KRW 1,292.00 | -0.31% | KRW 1,296.00 | KRW 1,329.00 | KRW 1,280.00 | 22.21K |
| 2026-07-31 | KRW 1,296.00 | -0.92% | KRW 1,251.00 | KRW 1,308.00 | KRW 1,251.00 | 31.96K |
| 2026-07-30 | KRW 1,308.00 | +2.27% | KRW 1,250.00 | KRW 1,340.00 | KRW 1,238.00 | 24.29K |
| 2026-07-29 | KRW 1,279.00 | -0.70% | KRW 1,264.00 | KRW 1,346.00 | KRW 1,180.00 | 83.16K |
| 2026-07-28 | KRW 1,288.00 | -4.94% | KRW 1,344.00 | KRW 1,344.00 | KRW 1,244.00 | 19.79K |
| 2026-07-27 | KRW 1,355.00 | +3.91% | KRW 1,300.00 | KRW 1,383.00 | KRW 1,278.00 | 34.29K |
| 2026-07-24 | KRW 1,304.00 | -0.08% | KRW 1,305.00 | KRW 1,309.00 | KRW 1,251.00 | 8.64K |
| 2026-07-23 | KRW 1,305.00 | +0.93% | KRW 1,293.00 | KRW 1,325.00 | KRW 1,268.00 | 19.05K |
| 2026-07-22 | KRW 1,293.00 | +0.31% | KRW 1,289.00 | KRW 1,341.00 | KRW 1,280.00 | 17.69K |
| 2026-07-21 | KRW 1,289.00 | -3.37% | KRW 1,295.00 | KRW 1,358.00 | KRW 1,289.00 | 45.75K |
| 2026-07-20 | KRW 1,334.00 | -1.69% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,280.00 | 45.91K |
| 2026-07-16 | KRW 1,357.00 | -0.07% | KRW 1,358.00 | KRW 1,376.00 | KRW 1,320.00 | 30.84K |
| 2026-07-15 | KRW 1,358.00 | 0.00% | KRW 1,355.00 | KRW 1,388.00 | KRW 1,300.00 | 35.01K |
| 2026-07-14 | KRW 1,358.00 | -2.51% | KRW 1,393.00 | KRW 1,393.00 | KRW 1,330.00 | 123.09K |
| 2026-07-13 | KRW 1,393.00 | +0.58% | KRW 1,395.00 | KRW 1,415.00 | KRW 1,350.00 | 48.72K |
| 2026-07-10 | KRW 1,385.00 | +1.84% | KRW 1,330.00 | KRW 1,399.00 | KRW 1,330.00 | 51.78K |
| 2026-07-09 | KRW 1,360.00 | -0.07% | KRW 1,354.00 | KRW 1,394.00 | KRW 1,325.00 | 53.30K |
| 2026-07-08 | KRW 1,361.00 | -1.38% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,324.00 | 47.85K |
| 2026-07-07 | KRW 1,380.00 | +0.36% | KRW 1,375.00 | KRW 1,390.00 | KRW 1,324.00 | 41.97K |
| 2026-07-06 | KRW 1,375.00 | +2.23% | KRW 1,350.00 | KRW 1,397.00 | KRW 1,330.00 | 57.54K |
| 2026-07-03 | KRW 1,345.00 | +6.75% | KRW 1,260.00 | KRW 1,388.00 | KRW 1,201.00 | 70.02K |
| 2026-07-02 | KRW 1,260.00 | +2.02% | KRW 1,236.00 | KRW 1,298.00 | KRW 1,195.00 | 43.33K |
| 2026-07-01 | KRW 1,235.00 | +2.07% | KRW 1,210.00 | KRW 1,269.00 | KRW 1,200.00 | 71.38K |
| 2026-06-30 | KRW 1,210.00 | +3.86% | KRW 1,126.00 | KRW 1,285.00 | KRW 1,126.00 | 114.10K |
| 2026-06-29 | KRW 1,165.00 | +4.39% | KRW 1,116.00 | KRW 1,186.00 | KRW 1,094.00 | 71.19K |
| 2026-06-26 | KRW 1,116.00 | +1.36% | KRW 1,006.00 | KRW 1,170.00 | KRW 1,006.00 | 101.35K |
| 2026-06-25 | KRW 1,101.00 | +6.89% | KRW 1,021.00 | KRW 1,120.00 | KRW 1,005.00 | 156.43K |
| 2026-06-24 | KRW 1,030.00 | -10.82% | KRW 1,049.00 | KRW 1,049.00 | KRW 957.00 | 853.79K |
| 2026-06-23 | KRW 1,155.00 | -5.48% | KRW 1,222.00 | KRW 1,330.00 | KRW 1,149.00 | 84.75K |
| 2026-06-22 | KRW 1,222.00 | -10.80% | KRW 1,370.00 | KRW 1,458.00 | KRW 1,222.00 | 149.17K |
| 2026-06-19 | KRW 1,370.00 | -6.36% | KRW 1,453.00 | KRW 1,453.00 | KRW 1,308.00 | 121.58K |
| 2026-06-18 | KRW 1,463.00 | -0.41% | KRW 1,498.00 | KRW 1,498.00 | KRW 1,400.00 | 32.65K |
| 2026-06-17 | KRW 1,469.00 | +1.87% | KRW 1,442.00 | KRW 1,499.00 | KRW 1,442.00 | 15.32K |
| 2026-06-16 | KRW 1,442.00 | +0.14% | KRW 1,414.00 | KRW 1,474.00 | KRW 1,414.00 | 24.30K |
| 2026-06-15 | KRW 1,440.00 | -0.28% | KRW 1,420.00 | KRW 1,498.00 | KRW 1,420.00 | 29.38K |
| 2026-06-12 | KRW 1,444.00 | -1.10% | KRW 1,491.00 | KRW 1,491.00 | KRW 1,408.00 | 27.81K |
| 2026-06-11 | KRW 1,460.00 | +0.21% | KRW 1,457.00 | KRW 1,481.00 | KRW 1,350.00 | 78.22K |
| 2026-06-10 | KRW 1,457.00 | -2.15% | KRW 1,415.00 | KRW 1,488.00 | KRW 1,415.00 | 45.76K |
| 2026-06-09 | KRW 1,489.00 | -0.40% | KRW 1,431.00 | KRW 1,520.00 | KRW 1,401.00 | 52.26K |
| 2026-06-08 | KRW 1,495.00 | -1.77% | KRW 1,431.00 | KRW 1,521.00 | KRW 1,426.00 | 28.76K |
| 2026-06-05 | KRW 1,522.00 | +1.94% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,491.00 | 37.89K |
| 2026-06-04 | KRW 1,493.00 | -3.74% | KRW 1,412.00 | KRW 1,527.00 | KRW 1,412.00 | 91.30K |
| 2026-06-02 | KRW 1,551.00 | -3.66% | KRW 1,610.00 | KRW 1,638.00 | KRW 1,546.00 | 57.14K |
| 2026-06-01 | KRW 1,610.00 | -4.51% | KRW 1,614.00 | KRW 1,680.00 | KRW 1,550.00 | 93.54K |
| 2026-05-29 | KRW 1,686.00 | -0.82% | KRW 1,700.00 | KRW 1,800.00 | KRW 1,647.00 | 52.37K |
| 2026-05-28 | KRW 1,700.00 | -2.86% | KRW 1,751.00 | KRW 1,802.00 | KRW 1,700.00 | 39.53K |
| 2026-05-27 | KRW 1,750.00 | -2.94% | KRW 1,790.00 | KRW 1,790.00 | KRW 1,715.00 | 52.43K |
| 2026-05-26 | KRW 1,803.00 | -0.72% | KRW 1,816.00 | KRW 1,826.00 | KRW 1,784.00 | 30.62K |
| 2026-05-22 | KRW 1,816.00 | +0.39% | KRW 1,809.00 | KRW 1,837.00 | KRW 1,794.00 | 34.15K |