Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 8,910.00
-40.00 (-0.45%)
At close: Sep 17, 2025
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,920.00 | 9,100.00 | 8,750.00 | 8,910.00 | - | -0.45% | 57,731 |
| Sep 16, 2025 | 9,050.00 | 9,060.00 | 8,470.00 | 8,950.00 | - | -2.29% | 147,099 |
| Sep 15, 2025 | 8,460.00 | 9,580.00 | 8,360.00 | 9,160.00 | - | 8.27% | 460,068 |
| Sep 12, 2025 | 8,220.00 | 8,550.00 | 8,220.00 | 8,460.00 | - | 3.42% | 85,286 |
| Sep 11, 2025 | 8,200.00 | 8,350.00 | 8,150.00 | 8,180.00 | - | -0.24% | 43,219 |
| Sep 10, 2025 | 8,270.00 | 8,370.00 | 8,130.00 | 8,200.00 | - | -0.73% | 50,737 |
| Sep 9, 2025 | 8,010.00 | 8,260.00 | 8,010.00 | 8,260.00 | - | 2.35% | 70,646 |
| Sep 8, 2025 | 7,960.00 | 8,190.00 | 7,870.00 | 8,070.00 | - | 1.13% | 70,174 |
| Sep 5, 2025 | 7,940.00 | 8,080.00 | 7,840.00 | 7,980.00 | - | 0.50% | 40,083 |
| Sep 4, 2025 | 7,700.00 | 8,030.00 | 7,550.00 | 7,940.00 | - | 3.12% | 82,950 |
| Sep 3, 2025 | 7,620.00 | 7,900.00 | 7,420.00 | 7,700.00 | - | 1.05% | 49,093 |
| Sep 2, 2025 | 7,550.00 | 7,760.00 | 7,380.00 | 7,620.00 | - | 0.40% | 40,534 |
| Sep 1, 2025 | 7,500.00 | 7,590.00 | 7,400.00 | 7,590.00 | - | 0.66% | 31,410 |
| Aug 29, 2025 | 7,440.00 | 7,710.00 | 7,400.00 | 7,540.00 | - | 1.48% | 91,293 |
| Aug 28, 2025 | 7,810.00 | 7,900.00 | 7,200.00 | 7,430.00 | - | 4.21% | 376,300 |
| Aug 27, 2025 | 7,190.00 | 7,190.00 | 7,010.00 | 7,130.00 | - | 0.56% | 19,453 |
| Aug 26, 2025 | 7,180.00 | 7,230.00 | 6,960.00 | 7,090.00 | - | -0.14% | 25,478 |
| Aug 25, 2025 | 7,060.00 | 7,120.00 | 6,910.00 | 7,100.00 | - | 2.90% | 27,956 |
| Aug 22, 2025 | 6,900.00 | 6,980.00 | 6,780.00 | 6,900.00 | - | - | 38,022 |
| Aug 21, 2025 | 6,900.00 | 6,980.00 | 6,870.00 | 6,900.00 | - | -0.86% | 37,201 |
| Aug 20, 2025 | 7,070.00 | 7,070.00 | 6,850.00 | 6,960.00 | - | -1.56% | 26,095 |
| Aug 19, 2025 | 7,060.00 | 7,190.00 | 7,050.00 | 7,070.00 | - | -0.56% | 27,059 |
| Aug 18, 2025 | 7,540.00 | 7,540.00 | 7,050.00 | 7,110.00 | - | -6.57% | 59,215 |
| Aug 14, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,610.00 | - | -0.26% | 36,569 |
| Aug 13, 2025 | 7,570.00 | 7,730.00 | 7,520.00 | 7,630.00 | - | 0.79% | 39,721 |
| Aug 12, 2025 | 7,600.00 | 7,680.00 | 7,500.00 | 7,570.00 | - | -0.39% | 41,775 |
| Aug 11, 2025 | 7,520.00 | 7,660.00 | 7,440.00 | 7,600.00 | - | 0.53% | 33,989 |
| Aug 8, 2025 | 7,370.00 | 7,700.00 | 7,370.00 | 7,560.00 | - | 2.30% | 50,623 |
| Aug 7, 2025 | 7,300.00 | 7,600.00 | 7,270.00 | 7,390.00 | - | 0.82% | 54,892 |
| Aug 6, 2025 | 7,330.00 | 7,400.00 | 7,180.00 | 7,330.00 | - | 0.14% | 20,068 |
| Aug 5, 2025 | 7,080.00 | 7,340.00 | 7,080.00 | 7,320.00 | - | 3.39% | 50,239 |
| Aug 4, 2025 | 7,030.00 | 7,140.00 | 6,810.00 | 7,080.00 | - | 1.58% | 52,844 |
| Aug 1, 2025 | 7,240.00 | 7,240.00 | 6,900.00 | 6,970.00 | - | -3.73% | 61,089 |
| Jul 31, 2025 | 7,300.00 | 7,460.00 | 7,190.00 | 7,240.00 | - | -1.76% | 50,359 |
| Jul 30, 2025 | 7,210.00 | 7,560.00 | 7,210.00 | 7,370.00 | - | 2.36% | 109,102 |
| Jul 29, 2025 | 7,350.00 | 8,080.00 | 7,180.00 | 7,200.00 | - | 0.28% | 603,905 |
| Jul 28, 2025 | 6,910.00 | 7,180.00 | 6,850.00 | 7,180.00 | - | 3.61% | 38,736 |
| Jul 25, 2025 | 6,940.00 | 7,010.00 | 6,850.00 | 6,930.00 | - | - | 12,444 |
| Jul 24, 2025 | 7,030.00 | 7,260.00 | 6,920.00 | 6,930.00 | - | -1.28% | 35,909 |
| Jul 23, 2025 | 7,070.00 | 7,100.00 | 6,850.00 | 7,020.00 | - | 0.29% | 39,680 |
| Jul 22, 2025 | 7,200.00 | 7,280.00 | 6,910.00 | 7,000.00 | - | -2.23% | 44,697 |
| Jul 21, 2025 | 7,060.00 | 7,230.00 | 7,040.00 | 7,160.00 | - | 0.70% | 26,936 |
| Jul 18, 2025 | 7,350.00 | 7,350.00 | 7,110.00 | 7,110.00 | - | -3.27% | 25,338 |
| Jul 17, 2025 | 7,310.00 | 7,350.00 | 7,130.00 | 7,350.00 | - | 0.55% | 31,156 |
| Jul 16, 2025 | 7,180.00 | 7,400.00 | 7,060.00 | 7,310.00 | - | 1.81% | 55,569 |
| Jul 15, 2025 | 7,050.00 | 7,200.00 | 6,940.00 | 7,180.00 | - | 1.41% | 37,913 |
| Jul 14, 2025 | 7,150.00 | 7,270.00 | 7,050.00 | 7,080.00 | - | -0.98% | 16,434 |
| Jul 11, 2025 | 7,070.00 | 7,240.00 | 7,000.00 | 7,150.00 | - | 1.71% | 40,391 |
| Jul 10, 2025 | 7,150.00 | 7,300.00 | 7,020.00 | 7,030.00 | - | -1.68% | 31,071 |
| Jul 9, 2025 | 7,010.00 | 7,210.00 | 6,980.00 | 7,150.00 | - | 1.27% | 41,709 |