KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,055.00
-37.00 (-3.39%)
At close: Oct 1, 2026
KT Genie Music Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,062.00 | 1,083.00 | 1,054.00 | 1,055.00 | 1,055.00 | -3.39% | 254,823 |
| Sep 30, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,092.00 | 1,092.00 | -2.33% | 86,570 |
| Sep 29, 2026 | 1,137.00 | 1,141.00 | 1,108.00 | 1,118.00 | 1,118.00 | -3.54% | 159,501 |
| Sep 28, 2026 | 1,164.00 | 1,164.00 | 1,126.00 | 1,159.00 | 1,159.00 | -0.43% | 101,740 |
| Sep 23, 2026 | 1,169.00 | 1,170.00 | 1,153.00 | 1,164.00 | 1,164.00 | -0.34% | 22,181 |
| Sep 22, 2026 | 1,182.00 | 1,195.00 | 1,150.00 | 1,168.00 | 1,168.00 | -1.10% | 65,113 |
| Sep 21, 2026 | 1,192.00 | 1,192.00 | 1,172.00 | 1,181.00 | 1,181.00 | -1.01% | 23,611 |
| Sep 18, 2026 | 1,194.00 | 1,202.00 | 1,173.00 | 1,193.00 | 1,193.00 | -0.17% | 64,714 |
| Sep 17, 2026 | 1,199.00 | 1,201.00 | 1,182.00 | 1,195.00 | 1,195.00 | -0.33% | 27,413 |
| Sep 16, 2026 | 1,201.00 | 1,205.00 | 1,182.00 | 1,199.00 | 1,199.00 | -0.17% | 21,611 |
| Sep 15, 2026 | 1,186.00 | 1,206.00 | 1,182.00 | 1,201.00 | 1,201.00 | 0.42% | 36,880 |
| Sep 14, 2026 | 1,186.00 | 1,196.00 | 1,172.00 | 1,196.00 | 1,196.00 | 0.67% | 22,771 |
| Sep 11, 2026 | 1,172.00 | 1,199.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.51% | 13,370 |
| Sep 10, 2026 | 1,178.00 | 1,186.00 | 1,164.00 | 1,182.00 | 1,182.00 | 0.34% | 21,186 |
| Sep 9, 2026 | 1,159.00 | 1,182.00 | 1,159.00 | 1,178.00 | 1,178.00 | -0.34% | 96,024 |
| Sep 8, 2026 | 1,177.00 | 1,182.00 | 1,151.00 | 1,182.00 | 1,182.00 | -0.17% | 80,080 |
| Sep 7, 2026 | 1,189.00 | 1,195.00 | 1,177.00 | 1,184.00 | 1,184.00 | -1.09% | 41,688 |
| Sep 4, 2026 | 1,164.00 | 1,200.00 | 1,163.00 | 1,197.00 | 1,197.00 | 1.44% | 34,996 |
| Sep 3, 2026 | 1,151.00 | 1,227.00 | 1,145.00 | 1,180.00 | 1,180.00 | 0.68% | 60,916 |
| Sep 2, 2026 | 1,193.00 | 1,193.00 | 1,160.00 | 1,172.00 | 1,172.00 | -1.76% | 42,428 |
| Sep 1, 2026 | 1,160.00 | 1,195.00 | 1,143.00 | 1,193.00 | 1,193.00 | 1.79% | 90,684 |
| Aug 31, 2026 | 1,152.00 | 1,185.00 | 1,140.00 | 1,172.00 | 1,172.00 | -1.10% | 91,623 |
| Aug 28, 2026 | 1,193.00 | 1,193.00 | 1,154.00 | 1,185.00 | 1,185.00 | -0.67% | 47,985 |
| Aug 27, 2026 | 1,180.00 | 1,203.00 | 1,170.00 | 1,193.00 | 1,193.00 | 1.36% | 86,045 |
| Aug 26, 2026 | 1,171.00 | 1,194.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.84% | 97,294 |
| Aug 25, 2026 | 1,197.00 | 1,203.00 | 1,150.00 | 1,187.00 | 1,187.00 | -0.84% | 104,842 |
| Aug 24, 2026 | 1,220.00 | 1,224.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.89% | 30,906 |
| Aug 21, 2026 | 1,237.00 | 1,237.00 | 1,184.00 | 1,220.00 | 1,220.00 | -1.53% | 52,530 |
| Aug 20, 2026 | 1,217.00 | 1,247.00 | 1,217.00 | 1,239.00 | 1,239.00 | 1.06% | 49,123 |
| Aug 19, 2026 | 1,219.00 | 1,226.00 | 1,193.00 | 1,226.00 | 1,226.00 | 0.66% | 71,947 |
| Aug 18, 2026 | 1,233.00 | 1,250.00 | 1,190.00 | 1,218.00 | 1,218.00 | -1.30% | 180,251 |
| Aug 14, 2026 | 1,234.00 | 1,255.00 | 1,222.00 | 1,234.00 | 1,234.00 | -2.45% | 272,835 |
| Aug 13, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | -3.07% | 92,014 |
| Aug 12, 2026 | 1,321.00 | 1,323.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.29% | 44,777 |
| Aug 11, 2026 | 1,286.00 | 1,333.00 | 1,286.00 | 1,322.00 | 1,322.00 | 2.01% | 69,785 |
| Aug 10, 2026 | 1,293.00 | 1,305.00 | 1,252.00 | 1,296.00 | 1,296.00 | 1.33% | 75,019 |
| Aug 7, 2026 | 1,283.00 | 1,285.00 | 1,246.00 | 1,279.00 | 1,279.00 | 2.48% | 65,520 |
| Aug 6, 2026 | 1,261.00 | 1,261.00 | 1,225.00 | 1,248.00 | 1,248.00 | 0.08% | 46,825 |
| Aug 5, 2026 | 1,230.00 | 1,262.00 | 1,223.00 | 1,247.00 | 1,247.00 | 1.80% | 145,988 |
| Aug 4, 2026 | 1,236.00 | 1,243.00 | 1,214.00 | 1,225.00 | 1,225.00 | -3.92% | 337,862 |
| Aug 3, 2026 | 1,285.00 | 1,302.00 | 1,227.00 | 1,275.00 | 1,275.00 | -0.62% | 102,088 |
| Jul 31, 2026 | 1,320.00 | 1,364.00 | 1,281.00 | 1,283.00 | 1,283.00 | -4.75% | 112,719 |
| Jul 30, 2026 | 1,220.00 | 1,347.00 | 1,220.00 | 1,347.00 | 1,347.00 | 2.51% | 65,276 |
| Jul 29, 2026 | 1,352.00 | 1,357.00 | 1,215.00 | 1,314.00 | 1,314.00 | -3.03% | 148,417 |
| Jul 28, 2026 | 1,419.00 | 1,419.00 | 1,285.00 | 1,355.00 | 1,355.00 | -3.63% | 35,933 |
| Jul 27, 2026 | 1,434.00 | 1,434.00 | 1,385.00 | 1,406.00 | 1,406.00 | 0.21% | 26,747 |
| Jul 24, 2026 | 1,398.00 | 1,437.00 | 1,386.00 | 1,403.00 | 1,403.00 | 0.36% | 14,973 |
| Jul 23, 2026 | 1,350.00 | 1,429.00 | 1,350.00 | 1,398.00 | 1,398.00 | 2.19% | 36,292 |
| Jul 22, 2026 | 1,366.00 | 1,415.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.58% | 13,673 |
| Jul 21, 2026 | 1,329.00 | 1,380.00 | 1,329.00 | 1,376.00 | 1,376.00 | -0.94% | 41,176 |