Genoray Co., Ltd. (KOSDAQ:122310)
South Korea
· Delayed Price · Currency is KRW 4,385.00
-30.00 (-0.68%)
At close: Dec 5, 2025
Genoray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,415.00 | 4,415.00 | 4,355.00 | 4,385.00 | 4,385.00 | -0.68% | 8,190 |
| Dec 4, 2025 | 4,495.00 | 4,510.00 | 4,320.00 | 4,415.00 | 4,415.00 | -1.78% | 26,044 |
| Dec 3, 2025 | 4,570.00 | 4,570.00 | 4,465.00 | 4,495.00 | 4,495.00 | -0.33% | 3,456 |
| Dec 2, 2025 | 4,530.00 | 4,595.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.45% | 8,103 |
| Dec 1, 2025 | 4,440.00 | 4,530.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.58% | 24,460 |
| Nov 28, 2025 | 4,365.00 | 4,510.00 | 4,360.00 | 4,420.00 | 4,420.00 | 1.38% | 21,492 |
| Nov 27, 2025 | 4,345.00 | 4,435.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.35% | 7,661 |
| Nov 26, 2025 | 4,345.00 | 4,435.00 | 4,310.00 | 4,345.00 | 4,345.00 | - | 16,785 |
| Nov 25, 2025 | 4,440.00 | 4,445.00 | 4,340.00 | 4,345.00 | 4,345.00 | -1.14% | 35,973 |
| Nov 24, 2025 | 4,565.00 | 5,250.00 | 4,395.00 | 4,395.00 | 4,395.00 | -2.98% | 1,359,696 |
| Nov 21, 2025 | 4,600.00 | 4,600.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.95% | 4,811 |
| Nov 20, 2025 | 4,620.00 | 4,645.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 8,669 |
| Nov 19, 2025 | 4,670.00 | 4,670.00 | 4,545.00 | 4,620.00 | 4,620.00 | -1.07% | 8,054 |
| Nov 18, 2025 | 4,650.00 | 4,675.00 | 4,620.00 | 4,670.00 | 4,670.00 | 0.54% | 3,626 |
| Nov 17, 2025 | 4,730.00 | 4,755.00 | 4,620.00 | 4,645.00 | 4,645.00 | -1.80% | 6,689 |
| Nov 14, 2025 | 4,680.00 | 4,750.00 | 4,620.00 | 4,730.00 | 4,730.00 | 0.64% | 10,089 |
| Nov 13, 2025 | 4,695.00 | 4,735.00 | 4,675.00 | 4,700.00 | 4,700.00 | 0.32% | 5,713 |
| Nov 12, 2025 | 4,620.00 | 4,705.00 | 4,595.00 | 4,685.00 | 4,685.00 | 1.96% | 14,487 |
| Nov 11, 2025 | 4,625.00 | 4,740.00 | 4,525.00 | 4,595.00 | 4,595.00 | 0.11% | 12,816 |
| Nov 10, 2025 | 4,540.00 | 4,590.00 | 4,475.00 | 4,590.00 | 4,590.00 | 1.10% | 16,081 |
| Nov 7, 2025 | 4,620.00 | 4,620.00 | 4,485.00 | 4,540.00 | 4,540.00 | -1.30% | 30,534 |
| Nov 6, 2025 | 4,600.00 | 4,635.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.11% | 11,858 |
| Nov 5, 2025 | 4,570.00 | 4,670.00 | 4,505.00 | 4,605.00 | 4,605.00 | -1.29% | 13,052 |
| Nov 4, 2025 | 4,715.00 | 4,715.00 | 4,635.00 | 4,665.00 | 4,665.00 | -0.21% | 10,661 |
| Nov 3, 2025 | 4,765.00 | 4,780.00 | 4,655.00 | 4,675.00 | 4,675.00 | -1.89% | 18,170 |
| Oct 31, 2025 | 4,820.00 | 4,840.00 | 4,710.00 | 4,765.00 | 4,765.00 | -2.26% | 47,131 |
| Oct 30, 2025 | 4,870.00 | 4,880.00 | 4,780.00 | 4,875.00 | 4,875.00 | 0.10% | 12,789 |
| Oct 29, 2025 | 4,985.00 | 4,985.00 | 4,830.00 | 4,870.00 | 4,870.00 | -1.42% | 36,877 |
| Oct 28, 2025 | 5,010.00 | 5,010.00 | 4,925.00 | 4,940.00 | 4,940.00 | -1.20% | 23,570 |
| Oct 27, 2025 | 5,000.00 | 5,040.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.60% | 16,803 |
| Oct 24, 2025 | 5,110.00 | 5,110.00 | 4,985.00 | 5,030.00 | 5,030.00 | -1.37% | 24,702 |
| Oct 23, 2025 | 5,120.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.58% | 10,343 |
| Oct 22, 2025 | 5,170.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.77% | 2,713 |
| Oct 21, 2025 | 5,120.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.37% | 10,826 |
| Oct 20, 2025 | 5,020.00 | 5,120.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.59% | 10,502 |
| Oct 17, 2025 | 5,020.00 | 5,350.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 47,587 |
| Oct 16, 2025 | 5,040.00 | 5,070.00 | 5,010.00 | 5,020.00 | 5,020.00 | - | 11,695 |
| Oct 15, 2025 | 5,040.00 | 5,040.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.50% | 9,605 |
| Oct 14, 2025 | 5,000.00 | 5,060.00 | 4,980.00 | 4,995.00 | 4,995.00 | - | 21,471 |
| Oct 13, 2025 | 4,970.00 | 5,590.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.20% | 181,504 |
| Oct 10, 2025 | 5,030.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,985.00 | -0.89% | 30,655 |
| Oct 2, 2025 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,030.00 | -1.18% | 18,429 |
| Oct 1, 2025 | 5,090.00 | 5,090.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.79% | 2,924 |
| Sep 30, 2025 | 5,050.00 | 5,080.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.39% | 1,453 |
| Sep 29, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.80% | 2,748 |
| Sep 26, 2025 | 5,120.00 | 5,120.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.59% | 13,780 |
| Sep 25, 2025 | 5,130.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.13% | 16,003 |
| Sep 24, 2025 | 5,230.00 | 5,230.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.77% | 39,817 |
| Sep 23, 2025 | 5,220.00 | 5,220.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.19% | 12,018 |
| Sep 22, 2025 | 5,290.00 | 5,290.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.70% | 21,221 |