KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,857.00
+33.00 (1.81%)
At close: Jan 20, 2026
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,820.00 | 1,837.00 | 1,801.00 | 1,836.00 | 1,836.00 | 0.88% | 165,445 |
| Jan 22, 2026 | 1,800.00 | 1,820.00 | 1,794.00 | 1,820.00 | 1,820.00 | 1.11% | 76,622 |
| Jan 21, 2026 | 1,850.00 | 1,850.00 | 1,796.00 | 1,800.00 | 1,800.00 | -3.07% | 155,874 |
| Jan 20, 2026 | 1,817.00 | 1,862.00 | 1,801.00 | 1,857.00 | 1,857.00 | 1.81% | 112,488 |
| Jan 19, 2026 | 1,845.00 | 1,850.00 | 1,817.00 | 1,824.00 | 1,824.00 | -1.94% | 113,467 |
| Jan 16, 2026 | 1,861.00 | 1,869.00 | 1,844.00 | 1,860.00 | 1,860.00 | -0.48% | 118,978 |
| Jan 15, 2026 | 1,885.00 | 1,896.00 | 1,857.00 | 1,869.00 | 1,869.00 | -0.90% | 84,434 |
| Jan 14, 2026 | 1,886.00 | 1,901.00 | 1,870.00 | 1,886.00 | 1,886.00 | 0.05% | 36,940 |
| Jan 13, 2026 | 1,905.00 | 1,905.00 | 1,877.00 | 1,885.00 | 1,885.00 | -0.53% | 48,802 |
| Jan 12, 2026 | 1,870.00 | 1,899.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.34% | 72,445 |
| Jan 9, 2026 | 1,855.00 | 1,987.00 | 1,844.00 | 1,870.00 | 1,870.00 | 0.81% | 250,023 |
| Jan 8, 2026 | 1,872.00 | 1,922.00 | 1,833.00 | 1,855.00 | 1,855.00 | -2.01% | 125,041 |
| Jan 7, 2026 | 1,900.00 | 1,904.00 | 1,865.00 | 1,893.00 | 1,893.00 | -0.58% | 162,649 |
| Jan 6, 2026 | 1,865.00 | 2,045.00 | 1,865.00 | 1,904.00 | 1,904.00 | 1.55% | 914,127 |
| Jan 5, 2026 | 1,915.00 | 1,918.00 | 1,865.00 | 1,875.00 | 1,875.00 | -1.83% | 95,165 |
| Jan 2, 2026 | 1,874.00 | 1,928.00 | 1,874.00 | 1,910.00 | 1,910.00 | 1.92% | 68,083 |
| Dec 30, 2025 | 1,862.00 | 1,889.00 | 1,851.00 | 1,874.00 | 1,874.00 | -0.27% | 33,395 |
| Dec 29, 2025 | 1,881.00 | 1,881.00 | 1,860.00 | 1,879.00 | 1,879.00 | -0.11% | 39,623 |
| Dec 26, 2025 | 1,896.00 | 1,916.00 | 1,866.00 | 1,881.00 | 1,881.00 | -1.88% | 55,740 |
| Dec 24, 2025 | 1,959.00 | 1,959.00 | 1,903.00 | 1,917.00 | 1,917.00 | 0.05% | 30,401 |
| Dec 23, 2025 | 1,925.00 | 1,929.00 | 1,903.00 | 1,916.00 | 1,916.00 | -0.47% | 42,221 |
| Dec 22, 2025 | 1,923.00 | 1,955.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.10% | 64,407 |
| Dec 19, 2025 | 1,973.00 | 1,973.00 | 1,909.00 | 1,923.00 | 1,923.00 | -0.16% | 43,141 |
| Dec 18, 2025 | 1,901.00 | 1,950.00 | 1,890.00 | 1,926.00 | 1,926.00 | 0.89% | 98,806 |
| Dec 17, 2025 | 1,900.00 | 1,918.00 | 1,898.00 | 1,909.00 | 1,909.00 | - | 32,116 |
| Dec 16, 2025 | 1,929.00 | 1,929.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.83% | 53,657 |
| Dec 15, 2025 | 1,913.00 | 1,927.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.26% | 23,040 |
| Dec 12, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.47% | 69,887 |
| Dec 11, 2025 | 1,921.00 | 1,921.00 | 1,890.00 | 1,911.00 | 1,911.00 | 0.68% | 53,104 |
| Dec 10, 2025 | 1,871.00 | 1,935.00 | 1,868.00 | 1,898.00 | 1,898.00 | 0.96% | 172,061 |
| Dec 9, 2025 | 1,851.00 | 1,990.00 | 1,838.00 | 1,880.00 | 1,880.00 | 1.57% | 363,313 |
| Dec 8, 2025 | 1,857.00 | 1,857.00 | 1,840.00 | 1,851.00 | 1,851.00 | -0.32% | 32,191 |
| Dec 5, 2025 | 1,853.00 | 1,861.00 | 1,832.00 | 1,857.00 | 1,857.00 | 0.22% | 65,549 |
| Dec 4, 2025 | 1,882.00 | 1,882.00 | 1,849.00 | 1,853.00 | 1,853.00 | -0.75% | 23,970 |
| Dec 3, 2025 | 1,868.00 | 1,884.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.59% | 60,801 |
| Dec 2, 2025 | 1,860.00 | 1,885.00 | 1,860.00 | 1,878.00 | 1,878.00 | 0.43% | 20,854 |
| Dec 1, 2025 | 1,885.00 | 1,896.00 | 1,860.00 | 1,870.00 | 1,870.00 | 0.16% | 70,075 |
| Nov 28, 2025 | 1,840.00 | 1,885.00 | 1,834.00 | 1,867.00 | 1,867.00 | 2.02% | 73,727 |
| Nov 27, 2025 | 1,826.00 | 1,875.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.27% | 127,393 |
| Nov 26, 2025 | 1,835.00 | 1,858.00 | 1,823.00 | 1,835.00 | 1,835.00 | - | 63,848 |
| Nov 25, 2025 | 1,831.00 | 1,858.00 | 1,818.00 | 1,835.00 | 1,835.00 | -0.60% | 39,213 |
| Nov 24, 2025 | 1,850.00 | 1,890.00 | 1,842.00 | 1,846.00 | 1,846.00 | -1.34% | 25,840 |
| Nov 21, 2025 | 1,848.00 | 1,874.00 | 1,821.00 | 1,871.00 | 1,871.00 | 0.32% | 39,480 |
| Nov 20, 2025 | 1,812.00 | 1,890.00 | 1,812.00 | 1,865.00 | 1,865.00 | 2.25% | 52,910 |
| Nov 19, 2025 | 1,837.00 | 1,838.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.71% | 31,764 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,791.00 | 1,837.00 | 1,837.00 | -1.02% | 76,419 |
| Nov 17, 2025 | 1,870.00 | 1,915.00 | 1,845.00 | 1,856.00 | 1,856.00 | -1.54% | 59,027 |
| Nov 14, 2025 | 1,885.00 | 1,911.00 | 1,868.00 | 1,885.00 | 1,885.00 | 0.16% | 100,686 |
| Nov 13, 2025 | 1,857.00 | 1,893.00 | 1,831.00 | 1,882.00 | 1,882.00 | 1.35% | 127,870 |
| Nov 12, 2025 | 1,800.00 | 2,060.00 | 1,791.00 | 1,857.00 | 1,857.00 | 2.82% | 1,100,034 |