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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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