Genohco., Inc. (KOSDAQ:361390)
South Korea
· Delayed Price · Currency is KRW 14,340
+210 (1.49%)
At close: Dec 5, 2025
Genohco. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,030.00 | 14,400.00 | 14,030.00 | 14,340.00 | 14,340.00 | 1.49% | 12,686 |
| Dec 4, 2025 | 14,200.00 | 14,340.00 | 13,920.00 | 14,130.00 | 14,130.00 | -0.42% | 21,346 |
| Dec 3, 2025 | 14,490.00 | 14,490.00 | 14,170.00 | 14,190.00 | 14,190.00 | -0.35% | 33,318 |
| Dec 2, 2025 | 14,480.00 | 14,520.00 | 14,230.00 | 14,240.00 | 14,240.00 | -1.93% | 16,160 |
| Dec 1, 2025 | 14,750.00 | 14,940.00 | 14,470.00 | 14,520.00 | 14,520.00 | -1.56% | 23,005 |
| Nov 28, 2025 | 14,600.00 | 14,780.00 | 14,210.00 | 14,750.00 | 14,750.00 | 2.93% | 17,738 |
| Nov 27, 2025 | 15,230.00 | 15,230.00 | 14,250.00 | 14,330.00 | 14,330.00 | -4.66% | 39,355 |
| Nov 26, 2025 | 15,200.00 | 15,220.00 | 14,870.00 | 15,030.00 | 15,030.00 | -0.27% | 19,021 |
| Nov 25, 2025 | 14,700.00 | 15,350.00 | 14,700.00 | 15,070.00 | 15,070.00 | 2.52% | 23,603 |
| Nov 24, 2025 | 14,520.00 | 14,850.00 | 14,210.00 | 14,700.00 | 14,700.00 | 1.24% | 20,190 |
| Nov 21, 2025 | 14,740.00 | 14,960.00 | 14,470.00 | 14,520.00 | 14,520.00 | -3.33% | 23,511 |
| Nov 20, 2025 | 14,810.00 | 15,230.00 | 14,810.00 | 15,020.00 | 15,020.00 | 1.62% | 19,738 |
| Nov 19, 2025 | 15,350.00 | 15,350.00 | 14,200.00 | 14,780.00 | 14,780.00 | -3.71% | 44,835 |
| Nov 18, 2025 | 15,710.00 | 15,720.00 | 15,190.00 | 15,350.00 | 15,350.00 | -1.79% | 24,388 |
| Nov 17, 2025 | 15,010.00 | 15,800.00 | 14,810.00 | 15,630.00 | 15,630.00 | 5.75% | 44,903 |
| Nov 14, 2025 | 14,710.00 | 15,250.00 | 14,710.00 | 14,780.00 | 14,780.00 | -2.64% | 34,035 |
| Nov 13, 2025 | 15,300.00 | 15,310.00 | 15,000.00 | 15,180.00 | 15,180.00 | -0.78% | 15,350 |
| Nov 12, 2025 | 15,280.00 | 15,490.00 | 15,250.00 | 15,300.00 | 15,300.00 | 0.13% | 16,850 |
| Nov 11, 2025 | 15,810.00 | 15,910.00 | 15,260.00 | 15,280.00 | 15,280.00 | -2.49% | 28,036 |
| Nov 10, 2025 | 15,600.00 | 15,740.00 | 15,490.00 | 15,670.00 | 15,670.00 | 0.13% | 15,651 |
| Nov 7, 2025 | 15,730.00 | 15,790.00 | 15,270.00 | 15,650.00 | 15,650.00 | -0.95% | 35,531 |
| Nov 6, 2025 | 16,250.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.86% | 24,864 |
| Nov 5, 2025 | 16,300.00 | 16,380.00 | 15,560.00 | 16,100.00 | 16,100.00 | -2.42% | 52,058 |
| Nov 4, 2025 | 17,120.00 | 17,120.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 30,506 |
| Nov 3, 2025 | 17,280.00 | 17,650.00 | 17,090.00 | 17,100.00 | 17,100.00 | -0.87% | 31,490 |
| Oct 31, 2025 | 17,070.00 | 17,400.00 | 16,730.00 | 17,250.00 | 17,250.00 | 1.35% | 34,999 |
| Oct 30, 2025 | 17,260.00 | 17,400.00 | 16,900.00 | 17,020.00 | 17,020.00 | -0.41% | 42,223 |
| Oct 29, 2025 | 17,030.00 | 17,300.00 | 16,780.00 | 17,090.00 | 17,090.00 | 0.47% | 38,140 |
| Oct 28, 2025 | 16,830.00 | 17,100.00 | 16,580.00 | 17,010.00 | 17,010.00 | 4.36% | 46,251 |
| Oct 27, 2025 | 16,370.00 | 16,540.00 | 16,240.00 | 16,300.00 | 16,300.00 | 0.18% | 19,551 |
| Oct 24, 2025 | 16,500.00 | 16,500.00 | 16,160.00 | 16,270.00 | 16,270.00 | 0.06% | 12,000 |
| Oct 23, 2025 | 16,430.00 | 16,780.00 | 16,150.00 | 16,260.00 | 16,260.00 | -1.16% | 29,352 |
| Oct 22, 2025 | 16,490.00 | 16,490.00 | 16,100.00 | 16,450.00 | 16,450.00 | -0.24% | 19,375 |
| Oct 21, 2025 | 16,300.00 | 16,590.00 | 16,180.00 | 16,490.00 | 16,490.00 | 2.11% | 23,005 |
| Oct 20, 2025 | 15,990.00 | 16,180.00 | 15,900.00 | 16,150.00 | 16,150.00 | 1.00% | 9,980 |
| Oct 17, 2025 | 16,070.00 | 16,130.00 | 15,800.00 | 15,990.00 | 15,990.00 | -1.66% | 30,669 |
| Oct 16, 2025 | 16,450.00 | 16,570.00 | 16,240.00 | 16,260.00 | 16,260.00 | -1.57% | 21,855 |
| Oct 15, 2025 | 15,970.00 | 16,730.00 | 15,970.00 | 16,520.00 | 16,520.00 | 3.70% | 23,440 |
| Oct 14, 2025 | 16,370.00 | 16,590.00 | 15,870.00 | 15,930.00 | 15,930.00 | -2.09% | 39,902 |
| Oct 13, 2025 | 16,070.00 | 16,560.00 | 16,070.00 | 16,270.00 | 16,270.00 | -1.75% | 28,512 |
| Oct 10, 2025 | 17,010.00 | 17,040.00 | 16,560.00 | 16,560.00 | 16,560.00 | -2.30% | 37,976 |
| Oct 2, 2025 | 16,920.00 | 17,120.00 | 16,680.00 | 16,950.00 | 16,950.00 | 0.06% | 19,907 |
| Oct 1, 2025 | 16,850.00 | 16,950.00 | 16,590.00 | 16,940.00 | 16,940.00 | 0.89% | 21,744 |
| Sep 30, 2025 | 16,850.00 | 17,160.00 | 16,760.00 | 16,790.00 | 16,790.00 | -0.36% | 24,668 |
| Sep 29, 2025 | 16,630.00 | 16,920.00 | 16,530.00 | 16,850.00 | 16,850.00 | 1.44% | 18,697 |
| Sep 26, 2025 | 17,550.00 | 17,550.00 | 16,530.00 | 16,610.00 | 16,610.00 | -4.54% | 63,497 |
| Sep 25, 2025 | 18,420.00 | 18,440.00 | 17,270.00 | 17,400.00 | 17,400.00 | -2.30% | 90,545 |
| Sep 24, 2025 | 17,190.00 | 18,000.00 | 17,080.00 | 17,810.00 | 17,810.00 | 6.08% | 115,722 |
| Sep 23, 2025 | 16,860.00 | 16,920.00 | 16,570.00 | 16,790.00 | 16,790.00 | -0.65% | 22,483 |
| Sep 22, 2025 | 17,280.00 | 17,300.00 | 16,810.00 | 16,900.00 | 16,900.00 | -2.31% | 36,138 |