Skip to main content
logo
KT Genie Music Corporation (KOSDAQ:043610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
-5.00 (-0.24%)
At close: Sep 18, 2025

KT Genie Music Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,055.002,070.002,040.002,050.002,050.00-0.24%64,701
Sep 17, 20252,050.002,075.002,040.002,055.002,055.000.24%50,800
Sep 16, 20252,100.002,110.002,050.002,050.002,050.00-2.38%115,926
Sep 15, 20252,090.002,115.002,085.002,100.002,100.00-0.24%45,272
Sep 12, 20252,095.002,110.002,085.002,105.002,105.000.72%38,435
Sep 11, 20252,130.002,130.002,090.002,090.002,090.00-1.65%102,731
Sep 10, 20252,120.002,135.002,085.002,125.002,125.000.24%53,367
Sep 9, 20252,115.002,120.002,105.002,120.002,120.000.24%29,062
Sep 8, 20252,080.002,120.002,080.002,115.002,115.000.95%36,061
Sep 5, 20252,120.002,145.002,080.002,095.002,095.00-1.18%56,604
Sep 4, 20252,100.002,130.002,090.002,120.002,120.000.95%40,605
Sep 3, 20252,100.002,110.002,070.002,100.002,100.00-36,800
Sep 2, 20252,075.002,105.002,070.002,100.002,100.000.48%38,514
Sep 1, 20252,170.002,170.002,060.002,090.002,090.00-3.46%166,737
Aug 29, 20252,185.002,185.002,160.002,165.002,165.00-0.92%31,862
Aug 28, 20252,135.002,195.002,135.002,185.002,185.001.63%55,941
Aug 27, 20252,210.002,210.002,145.002,150.002,150.00-1.83%68,414
Aug 26, 20252,215.002,235.002,185.002,190.002,190.00-0.90%89,003
Aug 25, 20252,205.002,245.002,190.002,210.002,210.000.68%105,414
Aug 22, 20252,220.002,240.002,170.002,195.002,195.00-1.35%176,365
Aug 21, 20252,200.002,240.002,190.002,225.002,225.002.06%183,596
Aug 20, 20252,180.002,265.002,155.002,180.002,180.00-0.68%439,811
Aug 19, 20252,200.002,335.002,155.002,195.002,195.001.62%629,872
Aug 18, 20252,170.002,210.002,130.002,160.002,160.00-0.23%126,132
Aug 14, 20252,170.002,220.002,160.002,165.002,165.00-0.69%171,068
Aug 13, 20252,185.002,210.002,170.002,180.002,180.000.93%257,728
Aug 12, 20252,185.002,235.002,155.002,160.002,160.00-0.23%837,136
Aug 11, 20252,105.002,555.001,984.002,165.002,165.002.36%11,097,750
Aug 8, 20252,110.002,130.002,085.002,115.002,115.00-29,406
Aug 7, 20252,125.002,125.002,095.002,115.002,115.000.71%18,016
Aug 6, 20252,095.002,110.002,065.002,100.002,100.000.24%14,381
Aug 5, 20252,045.002,095.002,045.002,095.002,095.002.44%35,704
Aug 4, 20251,994.002,070.001,981.002,045.002,045.002.56%37,466
Aug 1, 20252,065.002,085.001,987.001,994.001,994.00-4.59%147,959
Jul 31, 20252,090.002,120.002,070.002,090.002,090.00-0.71%26,903
Jul 30, 20252,100.002,115.002,080.002,105.002,105.000.72%41,928
Jul 29, 20252,125.002,125.002,085.002,090.002,090.00-1.18%47,335
Jul 28, 20252,130.002,135.002,090.002,115.002,115.00-29,618
Jul 25, 20252,185.002,230.002,115.002,115.002,115.00-2.76%54,159
Jul 24, 20252,220.002,240.002,150.002,175.002,175.00-1.36%47,485
Jul 23, 20252,230.002,240.002,175.002,205.002,205.00-0.90%68,828
Jul 22, 20252,255.002,265.002,210.002,225.002,225.00-1.33%45,699
Jul 21, 20252,230.002,280.002,230.002,255.002,255.000.67%40,850
Jul 18, 20252,280.002,290.002,200.002,240.002,240.00-1.75%76,880
Jul 17, 20252,255.002,300.002,245.002,280.002,280.001.11%68,199
Jul 16, 20252,340.002,345.002,240.002,255.002,255.00-3.84%174,581
Jul 15, 20252,315.002,370.002,280.002,345.002,345.001.08%259,940
Jul 14, 20252,320.002,360.002,300.002,320.002,320.00-54,612
Jul 11, 20252,310.002,345.002,305.002,320.002,320.00-0.22%70,463
Jul 10, 20252,325.002,340.002,305.002,325.002,325.00-0.21%64,548