GeneOne Life Science, Inc. - 011000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,065	2,040	2,040	2,075	2,020	488,378
November 20, 2025	2,080	2,080	2,080	2,110	2,060	228,577
November 19, 2025	2,125	2,055	2,055	2,150	2,050	495,715
November 18, 2025	2,205	2,122	2,122	2,205	2,100	493,103
November 17, 2025	2,245	2,195	2,195	2,255	2,165	445,037
November 14, 2025	2,275	2,235	2,235	2,385	2,220	1.12M
November 13, 2025	2,250	2,295	2,295	2,400	2,240	1.47M
November 12, 2025	2,120	2,275	2,275	2,490	2,120	5.12M
November 11, 2025	2,110	2,120	2,120	2,145	2,090	267,802
November 10, 2025	2,055	2,105	2,105	2,120	2,055	246,862
November 07, 2025	2,085	2,055	2,055	2,095	2,035	339,424
November 06, 2025	2,130	2,085	2,085	2,185	2,085	367,480
November 05, 2025	2,155	2,115	2,115	2,155	2,050	614,662
November 04, 2025	2,045	2,100	2,100	2,175	2,045	753,250
November 03, 2025	2,075	2,045	2,045	2,145	2,040	516,368
October 31, 2025	2,070	2,100	2,100	2,150	2,060	295,954
October 30, 2025	2,135	2,070	2,070	2,135	2,060	629,265
October 29, 2025	2,180	2,140	2,140	2,180	2,135	370,627
October 28, 2025	2,245	2,180	2,180	2,270	2,145	556,704
October 27, 2025	2,075	2,205	2,205	2,230	2,075	654,999
October 24, 2025	2,160	2,125	2,125	2,175	2,120	432,450
October 23, 2025	2,170	2,160	2,160	2,195	2,130	255,071
October 22, 2025	2,170	2,170	2,170	2,170	2,125	246,043
October 21, 2025	2,140	2,160	2,160	2,190	2,140	338,963
October 20, 2025	2,175	2,175	2,175	2,190	2,135	311,260
October 17, 2025	2,220	2,170	2,170	2,230	2,150	370,531
October 16, 2025	2,180	2,220	2,220	2,220	2,170	454,287
October 15, 2025	2,150	2,180	2,180	2,185	2,140	204,737
October 14, 2025	2,175	2,145	2,145	2,185	2,130	255,476
October 13, 2025	2,150	2,170	2,170	2,190	2,100	325,716
October 10, 2025	2,230	2,165	2,165	2,255	2,155	453,612
October 02, 2025	2,200	2,225	2,225	2,245	2,195	359,287
October 01, 2025	2,230	2,195	2,195	2,260	2,190	441,786
September 30, 2025	2,280	2,225	2,225	2,320	2,215	487,508
September 29, 2025	2,275	2,280	2,280	2,345	2,260	398,991
September 26, 2025	2,300	2,280	2,280	2,475	2,265	791,641
September 25, 2025	2,320	2,300	2,300	2,330	2,295	185,948
September 24, 2025	2,335	2,310	2,310	2,390	2,285	648,476
September 23, 2025	2,385	2,380	2,380	2,650	2,330	2.39M
September 22, 2025	2,405	2,385	2,385	2,475	2,385	574,461
September 19, 2025	2,400	2,405	2,405	2,470	2,390	647,288
September 18, 2025	2,385	2,400	2,400	2,410	2,365	276,891
September 17, 2025	2,385	2,385	2,385	2,410	2,370	258,027
September 16, 2025	2,520	2,385	2,385	2,520	2,385	670,936
September 15, 2025	2,460	2,520	2,520	2,520	2,440	479,862
September 12, 2025	2,445	2,450	2,450	2,460	2,395	296,870
September 11, 2025	2,455	2,430	2,430	2,470	2,420	281,368
September 10, 2025	2,490	2,470	2,470	2,500	2,450	373,027
September 09, 2025	2,510	2,490	2,490	2,510	2,445	347,670
September 08, 2025	2,465	2,460	2,460	2,560	2,445	820,873
September 05, 2025	2,340	2,460	2,460	2,685	2,340	3.38M
September 04, 2025	2,280	2,340	2,340	2,360	2,280	303,770
September 03, 2025	2,240	2,280	2,280	2,295	2,230	336,283
September 02, 2025	2,225	2,235	2,235	2,255	2,210	159,421
September 01, 2025	2,250	2,220	2,220	2,250	2,210	207,728
August 29, 2025	2,275	2,255	2,255	2,285	2,235	148,424
August 28, 2025	2,250	2,255	2,255	2,260	2,225	145,604
August 27, 2025	2,290	2,240	2,240	2,290	2,205	297,477
August 26, 2025	2,325	2,285	2,285	2,325	2,260	137,206
August 25, 2025	2,235	2,270	2,270	2,285	2,235	253,489

GeneOne Life Science, Inc. (011000.KS) KSC