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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,390	2,320	2,320	2,480	2,320	565,915
August 14, 2025	2,470	2,385	2,385	2,475	2,380	668,938
August 13, 2025	2,320	2,470	2,470	2,635	2,285	4.76M
August 12, 2025	2,360	2,285	2,285	2,405	2,260	591,627
August 11, 2025	2,470	2,345	2,345	2,480	2,330	480,998
August 08, 2025	2,350	2,430	2,430	2,470	2,350	748,114
August 07, 2025	2,325	2,385	2,385	2,545	2,325	1.19M
August 06, 2025	2,265	2,320	2,320	2,340	2,265	400,368
August 05, 2025	2,280	2,285	2,285	2,310	2,255	248,060
August 04, 2025	2,270	2,275	2,275	2,295	2,175	328,156
August 01, 2025	2,285	2,255	2,255	2,375	2,255	1.07M
July 31, 2025	2,310	2,285	2,285	2,320	2,270	298,033
July 30, 2025	2,320	2,315	2,315	2,350	2,295	285,567
July 29, 2025	2,275	2,320	2,320	2,320	2,245	247,113
July 28, 2025	2,305	2,275	2,275	2,440	2,255	574,347
July 25, 2025	2,300	2,295	2,295	2,340	2,265	291,533
July 24, 2025	2,305	2,260	2,260	2,340	2,250	325,580
July 23, 2025	2,300	2,295	2,295	2,325	2,270	360,740
July 22, 2025	2,355	2,300	2,300	2,470	2,285	746,896
July 21, 2025	2,405	2,355	2,355	2,425	2,330	484,523
July 18, 2025	2,450	2,405	2,405	2,450	2,380	417,590
July 17, 2025	2,260	2,450	2,450	2,620	2,250	3.05M
July 16, 2025	2,440	2,390	2,390	2,445	2,355	399,866
July 15, 2025	2,425	2,440	2,440	2,460	2,425	207,155
July 14, 2025	2,475	2,430	2,430	2,480	2,395	306,561
July 11, 2025	2,415	2,475	2,475	2,500	2,415	424,605
July 10, 2025	2,415	2,415	2,415	2,435	2,380	352,108
July 09, 2025	2,450	2,415	2,415	2,465	2,360	432,906
July 08, 2025	2,455	2,460	2,460	2,530	2,440	297,263
July 07, 2025	2,500	2,455	2,455	2,520	2,430	341,266
July 04, 2025	2,580	2,495	2,495	2,620	2,475	444,257
July 03, 2025	2,605	2,580	2,580	2,630	2,515	488,923
July 02, 2025	2,510	2,590	2,590	2,600	2,470	543,024
July 01, 2025	2,565	2,540	2,540	2,580	2,455	597,629
June 30, 2025	2,445	2,565	2,565	2,600	2,440	949,937
June 27, 2025	2,505	2,425	2,425	2,520	2,400	642,702
June 26, 2025	2,600	2,505	2,505	2,615	2,480	716,485
June 25, 2025	2,610	2,620	2,620	2,620	2,570	539,046
June 24, 2025	2,595	2,595	2,595	2,630	2,560	660,448
June 23, 2025	2,615	2,595	2,595	2,685	2,560	691,816
June 20, 2025	2,665	2,715	2,715	2,715	2,610	881,664
June 19, 2025	2,780	2,660	2,660	2,785	2,650	1.4M
June 18, 2025	2,805	2,790	2,790	2,950	2,725	2.04M
June 17, 2025	2,645	2,750	2,750	3,000	2,585	5.45M
June 16, 2025	2,730	2,590	2,590	2,735	2,545	1.3M
June 13, 2025	2,760	2,730	2,730	3,015	2,710	2.73M
June 12, 2025	2,875	2,760	2,760	2,875	2,730	1.59M
June 11, 2025	2,715	2,900	2,900	3,060	2,675	5.77M
June 10, 2025	2,700	2,715	2,715	2,737	2,645	922,563
June 09, 2025	2,730	2,700	2,700	2,760	2,625	1.64M
June 05, 2025	2,980	2,730	2,730	3,015	2,705	4.12M
June 04, 2025	3,200	3,015	3,015	3,240	3,000	3.05M
June 02, 2025	3,500	3,260	3,260	3,555	3,240	2.2M
May 30, 2025	3,420	3,435	3,435	4,020	3,375	8.45M
May 29, 2025	3,510	3,725	3,725	3,725	3,430	1.66M
May 28, 2025	3,520	3,520	3,520	3,520	3,380	1.19M
May 27, 2025	3,700	3,490	3,490	3,700	3,340	2.09M
May 26, 2025	3,830	3,785	3,785	4,270	3,450	21.98M
May 23, 2025	3,565	3,710	3,710	4,230	3,385	42.59M
May 22, 2025	2,590	3,365	3,365	3,365	2,575	16.51M

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