Skip to main content
GeneOne Life Science, Inc. (KRX:011000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-10.00 (-0.48%)
Last updated: Dec 5, 2025, 10:27 AM KST

GeneOne Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,080.002,085.002,040.002,070.002,070.00-0.24%271,168
Dec 4, 20252,105.002,130.002,050.002,075.002,075.00-1.43%349,258
Dec 3, 20252,115.002,130.002,085.002,105.002,105.00-0.47%185,381
Dec 2, 20252,095.002,120.002,045.002,115.002,115.000.95%190,335
Dec 1, 20252,150.002,175.002,085.002,095.002,095.00-2.56%305,185
Nov 28, 20252,095.002,190.002,095.002,150.002,150.002.63%383,413
Nov 27, 20252,120.002,140.002,090.002,095.002,095.00-0.95%176,370
Nov 26, 20252,040.002,150.002,040.002,115.002,115.003.93%392,791
Nov 25, 20252,020.002,080.002,020.002,035.002,035.000.99%262,488
Nov 24, 20252,040.002,090.002,000.002,015.002,015.00-1.23%286,731
Nov 21, 20252,065.002,075.002,020.002,040.002,040.00-1.92%495,034
Nov 20, 20252,080.002,110.002,060.002,080.002,080.001.22%228,160
Nov 19, 20252,125.002,150.002,050.002,055.002,055.00-3.07%491,396
Nov 18, 20252,205.002,205.002,100.002,120.002,120.00-3.42%496,096
Nov 17, 20252,245.002,255.002,165.002,195.002,195.00-1.79%458,038
Nov 14, 20252,275.002,385.002,220.002,235.002,235.00-2.83%1,118,683
Nov 13, 20252,250.002,400.002,240.002,300.002,300.001.10%1,522,052
Nov 12, 20252,120.002,490.002,120.002,275.002,275.007.31%5,122,150
Nov 11, 20252,110.002,145.002,090.002,120.002,120.000.71%264,231
Nov 10, 20252,055.002,120.002,055.002,105.002,105.002.43%241,178
Nov 7, 20252,085.002,095.002,035.002,055.002,055.00-1.44%462,605
Nov 6, 20252,130.002,185.002,085.002,085.002,085.00-1.42%367,480
Nov 5, 20252,155.002,155.002,050.002,115.002,115.000.71%614,662
Nov 4, 20252,045.002,175.002,045.002,100.002,100.002.69%772,182
Nov 3, 20252,075.002,145.002,040.002,045.002,045.00-2.62%530,686
Oct 31, 20252,070.002,150.002,060.002,100.002,100.001.45%295,954
Oct 30, 20252,135.002,135.002,060.002,070.002,070.00-3.27%622,427
Oct 29, 20252,180.002,180.002,135.002,140.002,140.00-1.83%370,958
Oct 28, 20252,245.002,270.002,145.002,180.002,180.00-1.13%554,737
Oct 27, 20252,075.002,230.002,075.002,205.002,205.003.76%654,999
Oct 24, 20252,160.002,175.002,120.002,125.002,125.00-1.62%432,450
Oct 23, 20252,170.002,195.002,130.002,160.002,160.00-0.46%251,600
Oct 22, 20252,170.002,170.002,125.002,170.002,170.000.46%246,043
Oct 21, 20252,140.002,190.002,140.002,160.002,160.00-0.69%334,356
Oct 20, 20252,175.002,190.002,135.002,175.002,175.000.23%311,260
Oct 17, 20252,220.002,230.002,150.002,170.002,170.00-2.25%380,702
Oct 16, 20252,180.002,220.002,170.002,220.002,220.001.83%454,287
Oct 15, 20252,150.002,185.002,140.002,180.002,180.001.63%206,797
Oct 14, 20252,175.002,185.002,130.002,145.002,145.00-1.15%255,774
Oct 13, 20252,150.002,190.002,100.002,170.002,170.000.23%325,877
Oct 10, 20252,230.002,255.002,155.002,165.002,165.00-2.70%447,535
Oct 2, 20252,200.002,245.002,195.002,225.002,225.001.37%357,119
Oct 1, 20252,230.002,260.002,190.002,195.002,195.00-1.35%441,786
Sep 30, 20252,280.002,320.002,215.002,225.002,225.00-2.41%487,508
Sep 29, 20252,275.002,345.002,260.002,280.002,280.00-398,991
Sep 26, 20252,300.002,475.002,265.002,280.002,280.00-0.87%792,284
Sep 25, 20252,320.002,330.002,295.002,300.002,300.00-0.43%185,948
Sep 24, 20252,335.002,390.002,285.002,310.002,310.00-2.94%645,758
Sep 23, 20252,385.002,650.002,330.002,380.002,380.00-0.21%2,389,579
Sep 22, 20252,405.002,475.002,385.002,385.002,385.00-0.83%574,461