UK markets open in 6 hours 38 minutes

GeneBioTech Co. ,Ltd (086060.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,920.00-25.00 (-0.63%)
As of 09:01AM KST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,915.003,940.003,915.003,920.003,920.00104
02 May 20243,880.003,955.003,860.003,945.003,945.0047,779
30 Apr 20243,870.003,945.003,870.003,880.003,880.0026,650
29 Apr 20243,890.003,900.003,865.003,880.003,880.0023,188
26 Apr 20243,900.003,910.003,860.003,885.003,885.0029,201
25 Apr 20243,875.003,930.003,875.003,900.003,900.0015,965
24 Apr 20243,875.003,915.003,860.003,880.003,880.0020,777
23 Apr 20243,895.003,915.003,860.003,900.003,900.0040,486
22 Apr 20243,860.003,895.003,840.003,895.003,895.0024,410
19 Apr 20243,930.003,950.003,775.003,880.003,880.0041,833
18 Apr 20243,895.003,940.003,880.003,930.003,930.0038,767
17 Apr 20243,905.003,910.003,885.003,895.003,895.0018,155
16 Apr 20243,920.003,930.003,895.003,905.003,905.0032,602
15 Apr 20243,985.003,985.003,910.003,920.003,920.0045,907
12 Apr 20243,965.003,985.003,940.003,985.003,985.0011,705
11 Apr 20243,960.004,005.003,950.003,965.003,965.0034,774
09 Apr 20243,965.003,995.003,950.003,985.003,985.0028,720
08 Apr 20244,020.004,035.003,960.003,970.003,970.0085,612
05 Apr 20244,040.004,040.004,005.004,030.004,030.0038,790
04 Apr 20244,070.004,090.004,015.004,050.004,050.0060,096
03 Apr 20244,070.004,090.004,050.004,080.004,080.0028,607
02 Apr 20244,105.004,105.004,060.004,090.004,090.0069,727
01 Apr 20244,110.004,125.004,085.004,105.004,105.0065,503
29 Mar 20244,180.004,200.004,120.004,125.004,125.0044,940
28 Mar 20244,155.004,205.004,145.004,200.004,200.0037,422
27 Mar 20244,150.004,260.004,130.004,155.004,155.00153,500
26 Mar 20244,140.004,160.004,105.004,160.004,160.0029,402
25 Mar 20244,145.004,165.004,110.004,165.004,165.0012,410
22 Mar 20244,170.004,195.004,110.004,140.004,140.0031,298
21 Mar 20244,170.004,200.004,150.004,170.004,170.0021,656
20 Mar 20244,105.004,165.004,105.004,160.004,160.0030,323
19 Mar 20244,090.004,135.004,075.004,100.004,100.0029,856
18 Mar 20244,125.004,130.004,090.004,090.004,090.0021,635
15 Mar 20244,090.004,140.004,050.004,120.004,120.0040,079
14 Mar 20244,120.004,120.004,080.004,100.004,100.0021,546
13 Mar 20244,070.004,120.004,050.004,120.004,120.0027,819
12 Mar 20244,100.004,110.004,055.004,070.004,070.0041,755
11 Mar 20244,110.004,115.004,060.004,100.004,100.0020,255
08 Mar 20244,100.004,120.004,080.004,110.004,110.0024,291
07 Mar 20244,095.004,125.004,070.004,100.004,100.0019,922
06 Mar 20244,105.004,125.004,090.004,095.004,095.0033,036
05 Mar 20244,145.004,170.004,110.004,125.004,125.0035,306
04 Mar 20244,160.004,180.004,120.004,145.004,145.0047,164
29 Feb 20244,240.004,260.004,145.004,155.004,155.0094,584
28 Feb 20244,185.004,245.004,185.004,245.004,245.0026,550
27 Feb 20244,170.004,215.004,140.004,190.004,190.0048,107
26 Feb 20244,235.004,260.004,170.004,230.004,230.0045,886
23 Feb 20244,265.004,295.004,220.004,240.004,240.0043,558
22 Feb 20244,305.004,325.004,250.004,260.004,260.0051,600
21 Feb 20244,365.004,370.004,285.004,305.004,305.0057,091
20 Feb 20244,410.004,410.004,335.004,370.004,370.0058,258
19 Feb 20244,430.004,475.004,350.004,410.004,410.00140,589
16 Feb 20244,390.004,400.004,285.004,390.004,390.00121,700
15 Feb 20244,295.004,325.004,275.004,310.004,310.0063,714
14 Feb 20244,245.004,315.004,210.004,295.004,295.00103,305
13 Feb 20244,500.004,500.004,245.004,245.004,245.00420,205
08 Feb 20244,250.004,250.004,165.004,200.004,200.0045,528
07 Feb 20244,170.004,170.004,130.004,140.004,140.0041,389
06 Feb 20244,155.004,190.004,150.004,160.004,160.0066,029
05 Feb 20244,190.004,240.004,155.004,170.004,170.0068,287
02 Feb 20244,135.004,220.004,115.004,190.004,190.00148,002
01 Feb 20244,205.004,745.004,110.004,115.004,115.002,239,763
31 Jan 20244,230.004,230.004,120.004,170.004,170.0036,823
30 Jan 20244,250.004,250.004,190.004,230.004,230.0026,631
29 Jan 20244,210.004,265.004,175.004,220.004,220.0040,405
26 Jan 20244,210.004,235.004,155.004,235.004,235.0036,257
25 Jan 20244,200.004,240.004,195.004,210.004,210.0022,473
24 Jan 20244,275.004,290.004,190.004,230.004,230.0041,145
23 Jan 20244,285.004,290.004,235.004,270.004,270.0022,855
22 Jan 20244,305.004,360.004,255.004,285.004,285.0051,718
19 Jan 20244,270.004,350.004,215.004,350.004,350.0061,552
18 Jan 20244,190.004,250.004,130.004,210.004,210.0060,924
17 Jan 20244,360.004,365.004,200.004,205.004,205.0084,820
16 Jan 20244,370.004,395.004,310.004,345.004,345.0035,741
15 Jan 20244,325.004,370.004,300.004,365.004,365.0033,463
12 Jan 20244,380.004,395.004,310.004,330.004,330.0035,100
11 Jan 20244,370.004,400.004,345.004,380.004,380.0032,179
10 Jan 20244,400.004,410.004,340.004,365.004,365.0051,974
09 Jan 20244,385.004,420.004,360.004,395.004,395.0039,321
08 Jan 20244,360.004,400.004,320.004,395.004,395.0023,562
05 Jan 20244,360.004,410.004,340.004,360.004,360.0034,999
04 Jan 20244,420.004,430.004,340.004,380.004,380.0048,180
03 Jan 20244,390.004,450.004,370.004,435.004,435.0050,316
02 Jan 20244,350.004,410.004,330.004,400.004,400.0052,349
28 Dec 20234,290.004,370.004,290.004,360.004,360.0022,355
27 Dec 20234,300.004,350.004,290.004,305.004,305.0029,243
26 Dec 20234,440.004,460.004,305.004,305.004,305.0082,197
22 Dec 20234,335.004,430.004,290.004,395.004,395.0086,109
21 Dec 20234,345.004,350.004,300.004,335.004,335.0039,272
20 Dec 20234,305.004,350.004,295.004,345.004,345.0034,987
19 Dec 20234,325.004,335.004,290.004,305.004,305.0030,226
18 Dec 20234,320.004,345.004,290.004,320.004,320.0020,017
15 Dec 20234,280.004,360.004,280.004,320.004,320.0035,044
14 Dec 20234,300.004,350.004,260.004,280.004,280.0043,835
13 Dec 20234,410.004,410.004,300.004,320.004,320.0052,400
12 Dec 20234,405.004,410.004,345.004,390.004,390.0043,631
11 Dec 20234,435.004,500.004,400.004,400.004,400.0063,412
08 Dec 20234,435.004,460.004,360.004,430.004,430.0065,557
07 Dec 20234,495.004,495.004,400.004,440.004,440.0088,854
06 Dec 20234,410.004,465.004,360.004,450.004,450.0094,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...