KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,885.00
-4.00 (-0.21%)
At close: Oct 30, 2025
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,885.00 | 1,890.00 | 1,869.00 | 1,888.00 | 1,888.00 | 0.16% | 41,206 |
| Oct 30, 2025 | 1,879.00 | 1,891.00 | 1,871.00 | 1,885.00 | 1,885.00 | -0.21% | 100,105 |
| Oct 29, 2025 | 1,902.00 | 1,902.00 | 1,879.00 | 1,889.00 | 1,889.00 | -0.21% | 74,465 |
| Oct 28, 2025 | 1,898.00 | 1,909.00 | 1,886.00 | 1,893.00 | 1,893.00 | -0.63% | 54,546 |
| Oct 27, 2025 | 1,879.00 | 1,910.00 | 1,877.00 | 1,905.00 | 1,905.00 | 1.38% | 113,255 |
| Oct 24, 2025 | 1,871.00 | 1,891.00 | 1,869.00 | 1,879.00 | 1,879.00 | -0.21% | 49,604 |
| Oct 23, 2025 | 1,905.00 | 1,910.00 | 1,876.00 | 1,883.00 | 1,883.00 | -1.15% | 66,122 |
| Oct 22, 2025 | 1,910.00 | 1,919.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.09% | 121,382 |
| Oct 21, 2025 | 1,912.00 | 1,931.00 | 1,908.00 | 1,926.00 | 1,926.00 | -0.21% | 79,297 |
| Oct 20, 2025 | 1,929.00 | 1,930.00 | 1,894.00 | 1,930.00 | 1,930.00 | 0.84% | 42,297 |
| Oct 17, 2025 | 1,964.00 | 1,964.00 | 1,913.00 | 1,914.00 | 1,914.00 | -2.55% | 119,044 |
| Oct 16, 2025 | 1,985.00 | 1,987.00 | 1,957.00 | 1,964.00 | 1,964.00 | -0.36% | 54,683 |
| Oct 15, 2025 | 1,959.00 | 1,973.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.66% | 37,536 |
| Oct 14, 2025 | 1,953.00 | 1,974.00 | 1,930.00 | 1,958.00 | 1,958.00 | 0.26% | 67,300 |
| Oct 13, 2025 | 1,975.00 | 1,975.00 | 1,926.00 | 1,953.00 | 1,953.00 | -1.11% | 48,761 |
| Oct 10, 2025 | 1,946.00 | 1,978.00 | 1,944.00 | 1,975.00 | 1,975.00 | 1.02% | 63,735 |
| Oct 2, 2025 | 1,933.00 | 1,956.00 | 1,933.00 | 1,955.00 | 1,955.00 | 0.93% | 34,143 |
| Oct 1, 2025 | 1,939.00 | 1,965.00 | 1,934.00 | 1,937.00 | 1,937.00 | 0.21% | 50,411 |
| Sep 30, 2025 | 1,964.00 | 1,971.00 | 1,933.00 | 1,933.00 | 1,933.00 | -2.37% | 63,843 |
| Sep 29, 2025 | 2,010.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.28% | 27,328 |
| Sep 26, 2025 | 1,962.00 | 1,978.00 | 1,925.00 | 1,955.00 | 1,955.00 | -1.16% | 51,072 |
| Sep 25, 2025 | 1,987.00 | 1,987.00 | 1,950.00 | 1,978.00 | 1,978.00 | 0.10% | 89,201 |
| Sep 24, 2025 | 2,000.00 | 2,000.00 | 1,968.00 | 1,976.00 | 1,976.00 | -1.20% | 97,704 |
| Sep 23, 2025 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.38% | 109,460 |
| Sep 22, 2025 | 2,040.00 | 2,070.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1.47% | 44,035 |
| Sep 19, 2025 | 2,050.00 | 2,065.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.49% | 43,408 |
| Sep 18, 2025 | 2,055.00 | 2,070.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.24% | 64,702 |
| Sep 17, 2025 | 2,050.00 | 2,075.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.24% | 50,800 |
| Sep 16, 2025 | 2,100.00 | 2,110.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 115,926 |
| Sep 15, 2025 | 2,090.00 | 2,115.00 | 2,085.00 | 2,100.00 | 2,100.00 | -0.24% | 45,272 |
| Sep 12, 2025 | 2,095.00 | 2,110.00 | 2,085.00 | 2,105.00 | 2,105.00 | 0.72% | 38,435 |
| Sep 11, 2025 | 2,130.00 | 2,130.00 | 2,090.00 | 2,090.00 | 2,090.00 | -1.65% | 102,731 |
| Sep 10, 2025 | 2,120.00 | 2,135.00 | 2,085.00 | 2,125.00 | 2,125.00 | 0.24% | 53,367 |
| Sep 9, 2025 | 2,115.00 | 2,120.00 | 2,105.00 | 2,120.00 | 2,120.00 | 0.24% | 29,062 |
| Sep 8, 2025 | 2,080.00 | 2,120.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.95% | 36,061 |
| Sep 5, 2025 | 2,120.00 | 2,145.00 | 2,080.00 | 2,095.00 | 2,095.00 | -1.18% | 56,604 |
| Sep 4, 2025 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.95% | 40,605 |
| Sep 3, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 36,800 |
| Sep 2, 2025 | 2,075.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.48% | 38,514 |
| Sep 1, 2025 | 2,170.00 | 2,170.00 | 2,060.00 | 2,090.00 | 2,090.00 | -3.46% | 166,737 |
| Aug 29, 2025 | 2,185.00 | 2,185.00 | 2,160.00 | 2,165.00 | 2,165.00 | -0.92% | 31,862 |
| Aug 28, 2025 | 2,135.00 | 2,195.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1.63% | 55,941 |
| Aug 27, 2025 | 2,210.00 | 2,210.00 | 2,145.00 | 2,150.00 | 2,150.00 | -1.83% | 68,414 |
| Aug 26, 2025 | 2,215.00 | 2,235.00 | 2,185.00 | 2,190.00 | 2,190.00 | -0.90% | 89,003 |
| Aug 25, 2025 | 2,205.00 | 2,245.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.68% | 105,414 |
| Aug 22, 2025 | 2,220.00 | 2,240.00 | 2,170.00 | 2,195.00 | 2,195.00 | -1.35% | 176,365 |
| Aug 21, 2025 | 2,200.00 | 2,240.00 | 2,190.00 | 2,225.00 | 2,225.00 | 2.06% | 183,596 |
| Aug 20, 2025 | 2,180.00 | 2,265.00 | 2,155.00 | 2,180.00 | 2,180.00 | -0.68% | 439,811 |
| Aug 19, 2025 | 2,200.00 | 2,335.00 | 2,155.00 | 2,195.00 | 2,195.00 | 1.62% | 629,872 |
| Aug 18, 2025 | 2,170.00 | 2,210.00 | 2,130.00 | 2,160.00 | 2,160.00 | -0.23% | 126,132 |