Skip to main content
Genolution Inc. (KOSDAQ:225220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-60.00 (-2.85%)
At close: Dec 5, 2025

Genolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,085.002,115.002,030.002,045.002,045.00-2.85%38,601
Dec 4, 20252,100.002,125.002,070.002,105.002,105.000.24%13,494
Dec 3, 20252,100.002,150.002,085.002,100.002,100.00-17,958
Dec 2, 20252,040.002,100.002,020.002,100.002,100.002.94%19,124
Dec 1, 20252,085.002,115.002,040.002,040.002,040.00-2.16%40,936
Nov 28, 20252,075.002,120.002,040.002,085.002,085.000.48%30,077
Nov 27, 20252,035.002,130.002,030.002,075.002,075.002.47%272,900
Nov 26, 20252,000.002,050.001,996.002,025.002,025.000.50%36,582
Nov 25, 20252,100.002,130.001,993.002,015.002,015.00-0.74%79,052
Nov 24, 20252,065.002,070.001,998.002,030.002,030.00-1.69%86,105
Nov 21, 20252,100.002,120.002,000.002,065.002,065.00-1.67%55,082
Nov 20, 20252,090.002,115.002,070.002,100.002,100.00-0.47%47,491
Nov 19, 20252,075.002,110.002,000.002,110.002,110.001.69%50,641
Nov 18, 20252,185.002,195.002,045.002,075.002,075.00-5.03%168,725
Nov 17, 20252,200.002,205.002,160.002,185.002,185.00-1.13%55,489
Nov 14, 20252,215.002,255.002,185.002,210.002,210.00-0.23%48,249
Nov 13, 20252,195.002,225.002,170.002,215.002,215.001.14%52,448
Nov 12, 20252,230.002,230.002,170.002,190.002,190.000.23%92,528
Nov 11, 20252,180.002,205.002,160.002,185.002,185.000.23%41,619
Nov 10, 20252,170.002,200.002,165.002,180.002,180.000.46%63,316
Nov 7, 20252,225.002,225.002,155.002,170.002,170.00-2.47%61,839
Nov 6, 20252,230.002,250.002,170.002,225.002,225.00-0.22%51,420
Nov 5, 20252,205.002,230.002,100.002,230.002,230.001.13%91,939
Nov 4, 20252,165.002,230.002,150.002,205.002,205.000.92%84,656
Nov 3, 20252,185.002,215.002,155.002,185.002,185.00-67,536
Oct 31, 20252,220.002,250.002,180.002,185.002,185.00-2.46%48,272
Oct 30, 20252,155.002,300.002,155.002,240.002,240.003.94%117,254
Oct 29, 20252,215.002,215.002,140.002,155.002,155.00-2.71%76,452
Oct 28, 20252,240.002,260.002,195.002,215.002,215.00-1.12%76,207
Oct 27, 20252,240.002,250.002,190.002,240.002,240.00-62,608
Oct 24, 20252,235.002,250.002,195.002,240.002,240.000.22%82,881
Oct 23, 20252,325.002,325.002,230.002,235.002,235.00-1.54%48,031
Oct 22, 20252,160.002,275.002,135.002,270.002,270.004.61%67,583
Oct 21, 20252,240.002,240.002,150.002,170.002,170.00-0.69%44,755
Oct 20, 20252,180.002,205.002,155.002,185.002,185.00-0.46%59,665
Oct 17, 20252,170.002,200.002,130.002,195.002,195.00-0.68%87,796
Oct 16, 20252,250.002,250.002,200.002,210.002,210.00-0.23%36,855
Oct 15, 20252,250.002,250.002,175.002,215.002,215.001.14%34,015
Oct 14, 20252,200.002,290.002,140.002,190.002,190.00-0.45%94,537
Oct 13, 20252,245.002,245.002,180.002,200.002,200.00-2.00%88,327
Oct 10, 20252,320.002,330.002,210.002,245.002,245.00-3.02%90,316
Oct 2, 20252,300.002,320.002,255.002,315.002,315.000.65%65,959
Oct 1, 20252,285.002,315.002,205.002,300.002,300.000.66%73,182
Sep 30, 20252,335.002,335.002,230.002,285.002,285.00-0.65%37,489
Sep 29, 20252,280.002,315.002,270.002,300.002,300.000.88%18,835
Sep 26, 20252,370.002,370.002,265.002,280.002,280.00-3.80%90,406
Sep 25, 20252,360.002,395.002,345.002,370.002,370.000.42%42,983
Sep 24, 20252,400.002,400.002,315.002,360.002,360.00-1.05%77,509
Sep 23, 20252,410.002,410.002,325.002,385.002,385.00-1.04%138,258
Sep 22, 20252,380.002,410.002,370.002,410.002,410.001.26%67,826