Skip to main content
logo
KT Genie Music Corporation (KOSDAQ:043610)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,955.00
+18.00 (0.93%)
At close: Oct 2, 2025

KT Genie Music Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,946.001,978.001,944.001,975.001,975.001.02%63,733
Oct 2, 20251,933.001,956.001,933.001,955.001,955.000.93%34,143
Oct 1, 20251,939.001,965.001,934.001,937.001,937.000.21%50,411
Sep 30, 20251,964.001,971.001,933.001,933.001,933.00-2.37%63,843
Sep 29, 20252,010.002,010.001,965.001,980.001,980.001.28%27,328
Sep 26, 20251,962.001,978.001,925.001,955.001,955.00-1.16%51,072
Sep 25, 20251,987.001,987.001,950.001,978.001,978.000.10%89,201
Sep 24, 20252,000.002,000.001,968.001,976.001,976.00-1.20%97,704
Sep 23, 20252,060.002,060.002,000.002,000.002,000.00-3.38%109,460
Sep 22, 20252,040.002,070.002,015.002,070.002,070.001.47%44,035
Sep 19, 20252,050.002,065.002,025.002,040.002,040.00-0.49%43,408
Sep 18, 20252,055.002,070.002,040.002,050.002,050.00-0.24%64,702
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