KT Genie Music Corporation (KOSDAQ:043610)
South Korea · Delayed Price · Currency is KRW 1,590.00
-13.00 (-0.81%)
At close: May 27, 2026
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,641.00 | 1,655.00 | 1,600.00 | 1,619.00 | 1,619.00 | -2.12% | 103,829 |
| May 19, 2026 | 1,631.00 | 1,689.00 | 1,631.00 | 1,654.00 | 1,654.00 | 0.30% | 117,088 |
| May 18, 2026 | 1,660.00 | 1,669.00 | 1,628.00 | 1,649.00 | 1,649.00 | -0.96% | 101,782 |
| May 15, 2026 | 1,665.00 | 1,701.00 | 1,664.00 | 1,665.00 | 1,665.00 | -0.30% | 123,773 |
| May 14, 2026 | 1,670.00 | 1,672.00 | 1,651.00 | 1,670.00 | 1,670.00 | 0.12% | 64,360 |
| May 13, 2026 | 1,645.00 | 1,707.00 | 1,645.00 | 1,668.00 | 1,668.00 | -0.18% | 93,459 |
| May 12, 2026 | 1,658.00 | 1,767.00 | 1,641.00 | 1,671.00 | 1,671.00 | 0.30% | 253,838 |
| May 11, 2026 | 1,715.00 | 1,745.00 | 1,661.00 | 1,666.00 | 1,666.00 | -2.86% | 152,066 |
| May 8, 2026 | 1,727.00 | 1,727.00 | 1,680.00 | 1,715.00 | 1,715.00 | 1.18% | 31,568 |
| May 7, 2026 | 1,730.00 | 1,730.00 | 1,692.00 | 1,695.00 | 1,695.00 | -1.63% | 59,393 |
| May 6, 2026 | 1,745.00 | 1,779.00 | 1,710.00 | 1,723.00 | 1,723.00 | -1.77% | 89,999 |
| May 4, 2026 | 1,787.00 | 1,791.00 | 1,749.00 | 1,754.00 | 1,754.00 | -1.85% | 96,180 |
| Apr 30, 2026 | 1,778.00 | 1,794.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.06% | 96,827 |
| Apr 29, 2026 | 1,769.00 | 1,794.00 | 1,769.00 | 1,786.00 | 1,786.00 | 0.45% | 37,192 |
| Apr 28, 2026 | 1,783.00 | 1,796.00 | 1,767.00 | 1,778.00 | 1,778.00 | -0.28% | 100,412 |
| Apr 27, 2026 | 1,773.00 | 1,805.00 | 1,772.00 | 1,783.00 | 1,783.00 | -0.17% | 85,232 |
| Apr 24, 2026 | 1,749.00 | 1,798.00 | 1,741.00 | 1,786.00 | 1,786.00 | 2.70% | 111,921 |
| Apr 23, 2026 | 1,752.00 | 1,779.00 | 1,727.00 | 1,739.00 | 1,739.00 | -0.74% | 59,234 |
| Apr 22, 2026 | 1,784.00 | 1,784.00 | 1,743.00 | 1,752.00 | 1,752.00 | -1.90% | 117,131 |
| Apr 21, 2026 | 1,793.00 | 1,799.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.39% | 98,175 |
| Apr 20, 2026 | 1,781.00 | 1,798.00 | 1,761.00 | 1,793.00 | 1,793.00 | 0.73% | 79,927 |
| Apr 17, 2026 | 1,777.00 | 1,798.00 | 1,763.00 | 1,780.00 | 1,780.00 | 0.17% | 132,417 |
| Apr 16, 2026 | 1,754.00 | 1,792.00 | 1,746.00 | 1,777.00 | 1,777.00 | 1.78% | 174,163 |
| Apr 15, 2026 | 1,704.00 | 1,772.00 | 1,704.00 | 1,746.00 | 1,746.00 | 2.52% | 298,140 |
| Apr 14, 2026 | 1,696.00 | 1,710.00 | 1,689.00 | 1,703.00 | 1,703.00 | 1.37% | 153,641 |
| Apr 13, 2026 | 1,676.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.24% | 123,631 |
| Apr 10, 2026 | 1,641.00 | 1,765.00 | 1,641.00 | 1,684.00 | 1,684.00 | 2.06% | 485,336 |
| Apr 9, 2026 | 1,665.00 | 1,669.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.90% | 164,264 |
| Apr 8, 2026 | 1,670.00 | 1,690.00 | 1,641.00 | 1,665.00 | 1,665.00 | 0.91% | 372,135 |
| Apr 7, 2026 | 1,667.00 | 1,999.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 10,209,960 |
| Apr 6, 2026 | 1,687.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.89% | 65,564 |
| Apr 3, 2026 | 1,671.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 25,953 |
| Apr 2, 2026 | 1,700.00 | 1,709.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.18% | 51,792 |
| Apr 1, 2026 | 1,700.00 | 1,710.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.41% | 51,180 |
| Mar 31, 2026 | 1,691.00 | 1,714.00 | 1,682.00 | 1,693.00 | 1,693.00 | 0.06% | 34,468 |
| Mar 30, 2026 | 1,694.00 | 1,698.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.47% | 44,053 |
| Mar 27, 2026 | 1,698.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.06% | 40,838 |
| Mar 26, 2026 | 1,730.00 | 1,730.00 | 1,698.00 | 1,699.00 | 1,699.00 | -1.11% | 37,719 |
| Mar 25, 2026 | 1,721.00 | 1,740.00 | 1,702.00 | 1,718.00 | 1,718.00 | 1.36% | 27,240 |
| Mar 24, 2026 | 1,687.00 | 1,750.00 | 1,679.00 | 1,695.00 | 1,695.00 | 0.47% | 28,206 |
| Mar 23, 2026 | 1,723.00 | 1,723.00 | 1,642.00 | 1,687.00 | 1,687.00 | -2.09% | 60,461 |
| Mar 20, 2026 | 1,747.00 | 1,747.00 | 1,713.00 | 1,723.00 | 1,723.00 | -0.06% | 29,053 |
| Mar 19, 2026 | 1,715.00 | 1,725.00 | 1,710.00 | 1,724.00 | 1,724.00 | -0.29% | 31,267 |
| Mar 18, 2026 | 1,738.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 1.35% | 45,634 |
| Mar 17, 2026 | 1,703.00 | 1,717.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.35% | 48,298 |