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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,582	1,476	1,476	1,610	1,471	2.47M
February 19, 2026	1,659	1,580	1,580	1,671	1,542	2.1M
February 13, 2026	1,730	1,650	1,650	1,730	1,615	2.35M
February 12, 2026	1,793	1,730	1,730	1,794	1,700	2.14M
February 11, 2026	1,870	1,796	1,796	1,883	1,793	1.91M
February 10, 2026	1,884	1,888	1,888	1,960	1,850	1.43M
February 09, 2026	1,999	1,883	1,883	2,030	1,871	3.21M
February 06, 2026	2,040	1,999	1,999	2,155	1,951	3.07M
February 05, 2026	1,968	2,015	2,015	2,200	1,965	4.2M
February 04, 2026	1,991	1,967	1,967	2,060	1,910	1.27M
February 03, 2026	2,100	1,991	1,991	2,130	1,975	1.81M
February 02, 2026	2,000	2,045	2,045	2,240	1,992	5.7M
January 30, 2026	1,979	1,919	1,919	1,979	1,875	812,848
January 29, 2026	1,947	1,979	1,979	1,984	1,867	1.46M
January 28, 2026	1,885	1,947	1,947	2,125	1,883	4.98M
January 27, 2026	1,847	1,840	1,840	1,873	1,780	681,467
January 26, 2026	1,849	1,847	1,847	1,898	1,818	966,983
January 23, 2026	1,708	1,793	1,793	1,804	1,705	827,934
January 22, 2026	1,686	1,710	1,710	1,719	1,661	692,425
January 21, 2026	1,755	1,693	1,693	1,755	1,686	519,806
January 20, 2026	1,746	1,758	1,758	1,787	1,731	569,944
January 19, 2026	1,770	1,745	1,745	1,819	1,741	523,926
January 16, 2026	1,760	1,770	1,770	1,792	1,725	453,326
January 15, 2026	1,715	1,760	1,760	1,767	1,690	323,377
January 14, 2026	1,713	1,715	1,715	1,730	1,672	421,070
January 13, 2026	1,775	1,708	1,709	1,775	1,700	485,413
January 12, 2026	1,722	1,775	1,775	1,787	1,720	447,033
January 09, 2026	1,687	1,722	1,722	1,748	1,650	533,471
January 08, 2026	1,779	1,687	1,687	1,779	1,665	1.16M
January 07, 2026	1,823	1,779	1,779	1,823	1,768	907,041
January 06, 2026	1,885	1,823	1,823	1,897	1,800	952,202
January 05, 2026	1,973	1,898	1,898	1,975	1,896	896,706
January 02, 2026	2,000	1,973	1,973	2,000	1,950	198,235
December 30, 2025	1,960	1,959	1,959	1,988	1,956	148,665
December 29, 2025	1,956	1,973	1,973	1,982	1,939	257,938
December 26, 2025	1,989	1,959	1,959	1,989	1,955	243,586
December 24, 2025	1,964	1,956	1,956	1,965	1,924	334,764
December 23, 2025	2,000	1,964	1,964	2,020	1,963	325,082
December 22, 2025	2,005	2,000	2,000	2,025	1,995	269,130
December 19, 2025	1,974	2,005	2,005	2,015	1,966	302,040
December 18, 2025	1,965	1,973	1,973	1,998	1,952	295,276
December 17, 2025	2,015	1,965	1,965	2,040	1,960	556,638
December 16, 2025	2,045	2,015	2,015	2,050	2,005	288,550
December 15, 2025	2,050	2,030	2,030	2,050	2,015	323,582
December 12, 2025	2,075	2,050	2,050	2,085	2,035	521,566
December 11, 2025	2,070	2,085	2,085	2,115	2,055	489,542
December 10, 2025	2,100	2,055	2,055	2,100	2,055	183,820
December 09, 2025	2,075	2,085	2,085	2,095	2,060	257,913
December 08, 2025	2,075	2,070	2,070	2,090	2,045	270,948
December 05, 2025	2,080	2,070	2,070	2,085	2,040	267,417
December 04, 2025	2,105	2,075	2,075	2,130	2,050	359,448
December 03, 2025	2,115	2,105	2,105	2,130	2,085	185,452
December 02, 2025	2,095	2,115	2,115	2,120	2,045	192,981
December 01, 2025	2,150	2,095	2,095	2,175	2,085	312,182
November 28, 2025	2,095	2,150	2,150	2,190	2,095	378,003
November 27, 2025	2,120	2,095	2,095	2,140	2,090	180,121
November 26, 2025	2,040	2,115	2,115	2,150	2,040	395,345
November 25, 2025	2,020	2,035	2,035	2,080	2,020	262,620
November 24, 2025	2,040	2,015	2,015	2,090	2,000	291,456
November 21, 2025	2,065	2,040	2,040	2,075	2,020	488,378

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