KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,197.00
-23.00 (-1.89%)
At close: Aug 24, 2026
KT Genie Music Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,390.00 | 1,413.00 | 1,354.00 | 1,389.00 | 1,389.00 | 0.73% | 26,468 |
| Jul 16, 2026 | 1,365.00 | 1,384.00 | 1,362.00 | 1,379.00 | 1,379.00 | 0.29% | 22,339 |
| Jul 15, 2026 | 1,384.00 | 1,384.00 | 1,348.00 | 1,375.00 | 1,375.00 | 0.59% | 27,309 |
| Jul 14, 2026 | 1,352.00 | 1,393.00 | 1,350.00 | 1,367.00 | 1,367.00 | -2.50% | 32,931 |
| Jul 13, 2026 | 1,410.00 | 1,423.00 | 1,370.00 | 1,402.00 | 1,402.00 | -0.57% | 28,742 |
| Jul 10, 2026 | 1,387.00 | 1,438.00 | 1,387.00 | 1,410.00 | 1,410.00 | 0.79% | 54,797 |
| Jul 9, 2026 | 1,386.00 | 1,429.00 | 1,329.00 | 1,399.00 | 1,399.00 | -1.62% | 33,411 |
| Jul 8, 2026 | 1,428.00 | 1,428.00 | 1,376.00 | 1,422.00 | 1,422.00 | -0.42% | 30,748 |
| Jul 7, 2026 | 1,383.00 | 1,438.00 | 1,383.00 | 1,428.00 | 1,428.00 | 0.35% | 24,794 |
| Jul 6, 2026 | 1,420.00 | 1,429.00 | 1,395.00 | 1,423.00 | 1,423.00 | 0.14% | 22,753 |
| Jul 3, 2026 | 1,421.00 | 1,433.00 | 1,368.00 | 1,421.00 | 1,421.00 | - | 37,727 |
| Jul 2, 2026 | 1,352.00 | 1,447.00 | 1,352.00 | 1,421.00 | 1,421.00 | 2.60% | 40,884 |
| Jul 1, 2026 | 1,333.00 | 1,391.00 | 1,333.00 | 1,385.00 | 1,385.00 | 2.74% | 53,162 |
| Jun 30, 2026 | 1,349.00 | 1,363.00 | 1,332.00 | 1,348.00 | 1,348.00 | -0.15% | 61,079 |
| Jun 29, 2026 | 1,228.00 | 1,350.00 | 1,228.00 | 1,350.00 | 1,350.00 | 5.63% | 65,610 |
| Jun 26, 2026 | 1,325.00 | 1,332.00 | 1,230.00 | 1,278.00 | 1,278.00 | -3.55% | 116,953 |
| Jun 25, 2026 | 1,330.00 | 1,389.00 | 1,301.00 | 1,325.00 | 1,325.00 | -1.49% | 47,583 |
| Jun 24, 2026 | 1,329.00 | 1,375.00 | 1,319.00 | 1,345.00 | 1,345.00 | -0.22% | 101,539 |
| Jun 23, 2026 | 1,451.00 | 1,451.00 | 1,330.00 | 1,348.00 | 1,348.00 | -6.19% | 137,153 |
| Jun 22, 2026 | 1,465.00 | 1,465.00 | 1,424.00 | 1,437.00 | 1,437.00 | -2.71% | 55,451 |
| Jun 19, 2026 | 1,523.00 | 1,523.00 | 1,440.00 | 1,477.00 | 1,477.00 | -3.15% | 92,460 |
| Jun 18, 2026 | 1,529.00 | 1,559.00 | 1,503.00 | 1,525.00 | 1,525.00 | -0.26% | 84,305 |
| Jun 17, 2026 | 1,511.00 | 1,566.00 | 1,509.00 | 1,529.00 | 1,529.00 | 1.12% | 59,517 |
| Jun 16, 2026 | 1,512.00 | 1,550.00 | 1,485.00 | 1,512.00 | 1,512.00 | -0.59% | 68,773 |
| Jun 15, 2026 | 1,525.00 | 1,560.00 | 1,499.00 | 1,521.00 | 1,521.00 | 0.33% | 64,323 |
| Jun 12, 2026 | 1,457.00 | 1,540.00 | 1,457.00 | 1,516.00 | 1,516.00 | 3.91% | 69,325 |
| Jun 11, 2026 | 1,439.00 | 1,469.00 | 1,426.00 | 1,459.00 | 1,459.00 | 0.48% | 68,319 |