Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 8,880.00
+90.00 (1.02%)
At close: Nov 20, 2025
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,450.00 | 9,220.00 | 8,290.00 | 8,790.00 | 8,790.00 | 4.02% | 196,722 |
| Nov 18, 2025 | 8,630.00 | 8,800.00 | 8,410.00 | 8,450.00 | 8,450.00 | -2.65% | 89,937 |
| Nov 17, 2025 | 8,310.00 | 8,760.00 | 8,200.00 | 8,680.00 | 8,680.00 | 5.72% | 95,745 |
| Nov 14, 2025 | 8,900.00 | 9,150.00 | 8,070.00 | 8,210.00 | 8,210.00 | -12.19% | 389,724 |
| Nov 13, 2025 | 9,460.00 | 9,900.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.95% | 67,874 |
| Nov 12, 2025 | 9,680.00 | 9,680.00 | 9,190.00 | 9,440.00 | 9,440.00 | -0.53% | 70,968 |
| Nov 11, 2025 | 9,040.00 | 9,600.00 | 9,040.00 | 9,490.00 | 9,490.00 | 4.17% | 124,457 |
| Nov 10, 2025 | 8,180.00 | 9,290.00 | 8,040.00 | 9,110.00 | 9,110.00 | 11.37% | 434,031 |
| Nov 7, 2025 | 8,630.00 | 8,630.00 | 8,040.00 | 8,180.00 | 8,180.00 | -5.76% | 61,407 |
| Nov 6, 2025 | 8,290.00 | 8,870.00 | 8,290.00 | 8,680.00 | 8,680.00 | 4.70% | 65,565 |
| Nov 5, 2025 | 8,490.00 | 8,490.00 | 7,870.00 | 8,290.00 | 8,290.00 | -2.70% | 100,710 |
| Nov 4, 2025 | 8,660.00 | 8,950.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.50% | 46,052 |
| Nov 3, 2025 | 8,620.00 | 8,800.00 | 8,520.00 | 8,650.00 | 8,650.00 | 0.35% | 51,833 |
| Oct 31, 2025 | 8,800.00 | 8,800.00 | 8,510.00 | 8,620.00 | 8,620.00 | -2.05% | 35,829 |
| Oct 30, 2025 | 9,020.00 | 9,080.00 | 8,730.00 | 8,800.00 | 8,800.00 | -3.30% | 55,024 |
| Oct 29, 2025 | 8,710.00 | 9,290.00 | 8,670.00 | 9,100.00 | 9,100.00 | 4.72% | 87,822 |
| Oct 28, 2025 | 8,750.00 | 8,910.00 | 8,660.00 | 8,690.00 | 8,690.00 | -1.92% | 33,970 |
| Oct 27, 2025 | 8,820.00 | 8,930.00 | 8,250.00 | 8,860.00 | 8,860.00 | 0.80% | 53,872 |
| Oct 24, 2025 | 8,810.00 | 9,060.00 | 8,710.00 | 8,790.00 | 8,790.00 | -0.90% | 63,840 |
| Oct 23, 2025 | 8,910.00 | 9,120.00 | 8,700.00 | 8,870.00 | 8,870.00 | -1.33% | 61,537 |
| Oct 22, 2025 | 9,170.00 | 9,170.00 | 8,750.00 | 8,990.00 | 8,990.00 | -3.02% | 53,486 |
| Oct 21, 2025 | 9,440.00 | 9,500.00 | 9,160.00 | 9,270.00 | 9,270.00 | -1.49% | 50,258 |
| Oct 20, 2025 | 9,220.00 | 9,600.00 | 9,200.00 | 9,410.00 | 9,410.00 | 2.28% | 31,302 |
| Oct 17, 2025 | 9,490.00 | 9,620.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.06% | 37,630 |
| Oct 16, 2025 | 9,700.00 | 9,740.00 | 9,470.00 | 9,490.00 | 9,490.00 | -2.47% | 69,408 |
| Oct 15, 2025 | 9,490.00 | 9,770.00 | 9,350.00 | 9,730.00 | 9,730.00 | 2.64% | 55,331 |
| Oct 14, 2025 | 10,090.00 | 10,120.00 | 9,160.00 | 9,480.00 | 9,480.00 | -4.34% | 132,863 |
| Oct 13, 2025 | 9,560.00 | 10,110.00 | 9,510.00 | 9,910.00 | 9,910.00 | -1.49% | 92,378 |
| Oct 10, 2025 | 9,840.00 | 10,360.00 | 9,780.00 | 10,060.00 | 10,060.00 | 6.23% | 224,607 |
| Oct 2, 2025 | 9,210.00 | 9,680.00 | 9,210.00 | 9,470.00 | 9,470.00 | 3.72% | 172,534 |
| Oct 1, 2025 | 8,860.00 | 9,190.00 | 8,860.00 | 9,130.00 | 9,130.00 | 3.16% | 35,667 |
| Sep 30, 2025 | 9,060.00 | 9,200.00 | 8,850.00 | 8,850.00 | 8,850.00 | -2.32% | 30,545 |
| Sep 29, 2025 | 8,800.00 | 9,060.00 | 8,790.00 | 9,060.00 | 9,060.00 | 2.95% | 45,741 |
| Sep 26, 2025 | 9,150.00 | 9,150.00 | 8,700.00 | 8,800.00 | 8,800.00 | -4.86% | 59,223 |
| Sep 25, 2025 | 9,390.00 | 9,390.00 | 9,040.00 | 9,250.00 | 9,250.00 | -0.22% | 43,067 |
| Sep 24, 2025 | 9,070.00 | 9,730.00 | 8,840.00 | 9,270.00 | 9,270.00 | 1.87% | 100,845 |
| Sep 23, 2025 | 9,310.00 | 9,450.00 | 8,830.00 | 9,100.00 | 9,100.00 | -1.41% | 135,754 |
| Sep 22, 2025 | 9,150.00 | 9,520.00 | 9,140.00 | 9,230.00 | 9,230.00 | 1.21% | 85,584 |
| Sep 19, 2025 | 9,300.00 | 9,360.00 | 8,980.00 | 9,120.00 | 9,120.00 | -0.76% | 64,117 |
| Sep 18, 2025 | 8,910.00 | 9,290.00 | 8,870.00 | 9,190.00 | 9,190.00 | 3.14% | 75,957 |
| Sep 17, 2025 | 8,920.00 | 9,100.00 | 8,750.00 | 8,910.00 | 8,910.00 | -0.45% | 57,575 |
| Sep 16, 2025 | 9,050.00 | 9,060.00 | 8,470.00 | 8,950.00 | 8,950.00 | -2.29% | 147,099 |
| Sep 15, 2025 | 8,460.00 | 9,580.00 | 8,360.00 | 9,160.00 | 9,160.00 | 8.27% | 460,068 |
| Sep 12, 2025 | 8,220.00 | 8,550.00 | 8,220.00 | 8,460.00 | 8,460.00 | 3.42% | 85,286 |
| Sep 11, 2025 | 8,200.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.24% | 43,219 |
| Sep 10, 2025 | 8,270.00 | 8,370.00 | 8,130.00 | 8,200.00 | 8,200.00 | -0.73% | 50,737 |
| Sep 9, 2025 | 8,010.00 | 8,260.00 | 8,010.00 | 8,260.00 | 8,260.00 | 2.35% | 70,646 |
| Sep 8, 2025 | 7,960.00 | 8,190.00 | 7,870.00 | 8,070.00 | 8,070.00 | 1.13% | 70,174 |
| Sep 5, 2025 | 7,940.00 | 8,080.00 | 7,840.00 | 7,980.00 | 7,980.00 | 0.50% | 40,083 |
| Sep 4, 2025 | 7,700.00 | 8,030.00 | 7,550.00 | 7,940.00 | 7,940.00 | 3.12% | 82,950 |