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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	2,240	2,230	2,230	2,270	2,220	201,868
August 21, 2025	2,240	2,240	2,240	2,275	2,240	174,247
August 20, 2025	2,260	2,240	2,240	2,280	2,220	356,993
August 19, 2025	2,350	2,285	2,285	2,365	2,265	303,558
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

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