Skip to main content
logo
KT Genie Music Corporation (KOSDAQ:043610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+35.00 (1.63%)
At close: Aug 28, 2025

KT Genie Music Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,135.002,195.002,135.002,185.00-1.63%58,863
Aug 27, 20252,210.002,210.002,145.002,150.00--1.83%68,414
Aug 26, 20252,215.002,235.002,185.002,190.00--0.90%89,003
Aug 25, 20252,205.002,245.002,190.002,210.00-0.68%105,414
Aug 22, 20252,220.002,240.002,170.002,195.00--1.35%176,365
Aug 21, 20252,200.002,240.002,190.002,225.00-2.06%183,596
Aug 20, 20252,180.002,265.002,155.002,180.00--0.68%439,811
Aug 19, 20252,200.002,335.002,155.002,195.00-1.62%629,872
Aug 18, 20252,170.002,210.002,130.002,160.00--0.23%126,132
Aug 14, 20252,170.002,220.002,160.002,165.00--0.69%171,068
Aug 13, 20252,185.002,210.002,170.002,180.00-0.93%257,728
Aug 12, 20252,185.002,235.002,155.002,160.00--0.23%837,136
Aug 11, 20252,105.002,555.001,984.002,165.00-2.36%11,097,750
Aug 8, 20252,110.002,130.002,085.002,115.00--29,406
Aug 7, 20252,125.002,125.002,095.002,115.00-0.71%18,016
Aug 6, 20252,095.002,110.002,065.002,100.00-0.24%14,381
Aug 5, 20252,045.002,095.002,045.002,095.00-2.44%35,704
Aug 4, 20251,994.002,070.001,981.002,045.00-2.56%37,466
Aug 1, 20252,065.002,085.001,987.001,994.00--4.59%147,959
Jul 31, 20252,090.002,120.002,070.002,090.00--0.71%26,903
Jul 30, 20252,100.002,115.002,080.002,105.00-0.72%41,928
Jul 29, 20252,125.002,125.002,085.002,090.00--1.18%47,335
Jul 28, 20252,130.002,135.002,090.002,115.00--29,618
Jul 25, 20252,185.002,230.002,115.002,115.00--2.76%54,159
Jul 24, 20252,220.002,240.002,150.002,175.00--1.36%47,485
Jul 23, 20252,230.002,240.002,175.002,205.00--0.90%68,828
Jul 22, 20252,255.002,265.002,210.002,225.00--1.33%45,699
Jul 21, 20252,230.002,280.002,230.002,255.00-0.67%40,850
Jul 18, 20252,280.002,290.002,200.002,240.00--1.75%76,880
Jul 17, 20252,255.002,300.002,245.002,280.00-1.11%68,199
Jul 16, 20252,340.002,345.002,240.002,255.00--3.84%174,581
Jul 15, 20252,315.002,370.002,280.002,345.00-1.08%259,940
Jul 14, 20252,320.002,360.002,300.002,320.00--54,612
Jul 11, 20252,310.002,345.002,305.002,320.00--0.22%70,463
Jul 10, 20252,325.002,340.002,305.002,325.00--0.21%64,548
Jul 9, 20252,300.002,335.002,270.002,330.00-1.30%96,703
Jul 8, 20252,230.002,325.002,225.002,300.00-3.14%165,717
Jul 7, 20252,235.002,290.002,230.002,230.00--0.67%46,193
Jul 4, 20252,265.002,265.002,210.002,245.00--0.22%65,671
Jul 3, 20252,195.002,280.002,180.002,250.00-2.51%117,934
Jul 2, 20252,195.002,210.002,160.002,195.00-0.23%42,324
Jul 1, 20252,155.002,215.002,155.002,190.00-1.15%80,947
Jun 30, 20252,135.002,205.002,135.002,165.00-1.17%34,596
Jun 27, 20252,200.002,205.002,125.002,140.00--1.83%70,450
Jun 26, 20252,265.002,265.002,165.002,180.00--4.18%164,329
Jun 25, 20252,275.002,285.002,235.002,275.00--86,814
Jun 24, 20252,255.002,275.002,215.002,275.00-2.25%94,139
Jun 23, 20252,240.002,240.002,145.002,225.00--0.89%120,076
Jun 20, 20252,195.002,255.002,175.002,245.00-2.51%120,051
Jun 19, 20252,160.002,200.002,150.002,190.00-2.34%127,515