KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,275.00
-8.00 (-0.62%)
At close: Aug 3, 2026
KT Genie Music Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,421.00 | 1,478.00 | 1,416.00 | 1,452.00 | 1,452.00 | 1.11% | 52,259 |
| Jun 9, 2026 | 1,395.00 | 1,440.00 | 1,395.00 | 1,436.00 | 1,436.00 | 2.35% | 97,331 |
| Jun 8, 2026 | 1,393.00 | 1,462.00 | 1,381.00 | 1,403.00 | 1,403.00 | -5.46% | 154,749 |
| Jun 5, 2026 | 1,471.00 | 1,497.00 | 1,455.00 | 1,484.00 | 1,484.00 | 0.88% | 48,146 |
| Jun 4, 2026 | 1,441.00 | 1,495.00 | 1,441.00 | 1,471.00 | 1,471.00 | 0.14% | 40,747 |
| Jun 2, 2026 | 1,473.00 | 1,485.00 | 1,447.00 | 1,469.00 | 1,469.00 | -1.14% | 113,615 |
| Jun 1, 2026 | 1,518.00 | 1,540.00 | 1,480.00 | 1,486.00 | 1,486.00 | -2.11% | 85,701 |
| May 29, 2026 | 1,521.00 | 1,545.00 | 1,486.00 | 1,518.00 | 1,518.00 | -1.17% | 104,319 |
| May 28, 2026 | 1,587.00 | 1,587.00 | 1,501.00 | 1,536.00 | 1,536.00 | -3.40% | 126,623 |
| May 27, 2026 | 1,590.00 | 1,596.00 | 1,566.00 | 1,590.00 | 1,590.00 | -0.81% | 99,303 |
| May 26, 2026 | 1,622.00 | 1,630.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.17% | 91,622 |
| May 22, 2026 | 1,620.00 | 1,630.00 | 1,614.00 | 1,622.00 | 1,622.00 | 0.43% | 43,579 |
| May 21, 2026 | 1,619.00 | 1,647.00 | 1,595.00 | 1,615.00 | 1,615.00 | -0.25% | 120,154 |