Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 5,090.00
+70.00 (1.39%)
At close: Jan 23, 2026
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,050.00 | 5,120.00 | 4,905.00 | 5,090.00 | 5,090.00 | 1.39% | 45,296 |
| Jan 22, 2026 | 4,910.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 2.76% | 48,129 |
| Jan 21, 2026 | 4,965.00 | 4,965.00 | 4,740.00 | 4,885.00 | 4,885.00 | -1.71% | 91,031 |
| Jan 20, 2026 | 5,090.00 | 5,090.00 | 4,805.00 | 4,970.00 | 4,970.00 | -0.40% | 57,809 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | -0.60% | 44,214 |
| Jan 16, 2026 | 5,130.00 | 5,270.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.57% | 66,699 |
| Jan 15, 2026 | 5,160.00 | 5,180.00 | 4,995.00 | 5,100.00 | 5,100.00 | -1.16% | 70,139 |
| Jan 14, 2026 | 5,260.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.53% | 64,769 |
| Jan 13, 2026 | 5,170.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | -0.19% | 50,778 |
| Jan 12, 2026 | 5,230.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.96% | 118,471 |
| Jan 9, 2026 | 5,230.00 | 5,390.00 | 5,070.00 | 5,200.00 | 5,200.00 | -1.52% | 116,251 |
| Jan 8, 2026 | 5,400.00 | 5,600.00 | 5,150.00 | 5,280.00 | 5,280.00 | -2.94% | 88,044 |
| Jan 7, 2026 | 5,740.00 | 5,880.00 | 5,410.00 | 5,440.00 | 5,440.00 | -4.06% | 142,827 |
| Jan 6, 2026 | 5,680.00 | 6,200.00 | 5,450.00 | 5,670.00 | 5,670.00 | 4.04% | 328,410 |
| Jan 5, 2026 | 5,330.00 | 5,630.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3.42% | 144,290 |
| Jan 2, 2026 | 5,110.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,270.00 | 3.13% | 90,211 |
| Dec 30, 2025 | 4,880.00 | 5,120.00 | 4,880.00 | 5,110.00 | 5,110.00 | 3.86% | 81,017 |
| Dec 29, 2025 | 4,960.00 | 4,960.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.31% | 65,828 |
| Dec 26, 2025 | 4,740.00 | 4,960.00 | 4,740.00 | 4,905.00 | 4,830.00 | 3.70% | 79,953 |
| Dec 24, 2025 | 4,715.00 | 4,900.00 | 4,690.00 | 4,730.00 | 4,657.68 | -0.11% | 73,378 |
| Dec 23, 2025 | 4,750.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,662.60 | -1.04% | 37,067 |
| Dec 22, 2025 | 4,630.00 | 4,940.00 | 4,630.00 | 4,785.00 | 4,711.83 | 3.46% | 85,208 |
| Dec 19, 2025 | 4,615.00 | 4,650.00 | 4,500.00 | 4,625.00 | 4,554.28 | 2.10% | 31,746 |
| Dec 18, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,530.00 | 4,460.73 | -3.62% | 95,424 |
| Dec 17, 2025 | 4,665.00 | 4,775.00 | 4,625.00 | 4,700.00 | 4,628.13 | -0.21% | 110,351 |
| Dec 16, 2025 | 4,775.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,637.98 | -2.08% | 39,859 |
| Dec 15, 2025 | 4,810.00 | 4,850.00 | 4,650.00 | 4,810.00 | 4,736.45 | -3.12% | 78,241 |
| Dec 12, 2025 | 4,970.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,889.08 | -0.50% | 36,882 |
| Dec 11, 2025 | 4,870.00 | 5,060.00 | 4,855.00 | 4,990.00 | 4,913.70 | 2.78% | 52,167 |
| Dec 10, 2025 | 4,940.00 | 4,995.00 | 4,840.00 | 4,855.00 | 4,780.76 | -1.72% | 49,999 |
| Dec 9, 2025 | 4,940.00 | 5,000.00 | 4,925.00 | 4,940.00 | 4,864.46 | -0.90% | 28,429 |
| Dec 8, 2025 | 5,040.00 | 5,040.00 | 4,905.00 | 4,985.00 | 4,908.78 | -1.09% | 46,766 |
| Dec 5, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,962.94 | -0.98% | 36,238 |
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,060.00 | 5,090.00 | 5,012.17 | -4.50% | 72,111 |
| Dec 3, 2025 | 5,270.00 | 5,330.00 | 5,140.00 | 5,330.00 | 5,248.50 | 1.14% | 47,595 |
| Dec 2, 2025 | 5,340.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,189.42 | -1.31% | 40,277 |
| Dec 1, 2025 | 5,420.00 | 5,530.00 | 5,310.00 | 5,340.00 | 5,258.35 | -2.02% | 41,009 |
| Nov 28, 2025 | 5,250.00 | 5,520.00 | 5,250.00 | 5,450.00 | 5,366.67 | 2.83% | 64,913 |
| Nov 27, 2025 | 5,170.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,218.96 | 4.13% | 62,900 |
| Nov 26, 2025 | 5,270.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,012.17 | -3.42% | 64,327 |
| Nov 25, 2025 | 5,240.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,189.42 | 3.33% | 83,630 |
| Nov 24, 2025 | 5,750.00 | 5,890.00 | 5,100.00 | 5,100.00 | 5,022.02 | -13.66% | 365,269 |
| Nov 21, 2025 | 5,773.33 | 5,946.67 | 5,606.67 | 5,906.67 | 5,816.35 | -0.23% | 148,607 |
| Nov 20, 2025 | 5,873.33 | 6,126.67 | 5,826.67 | 5,920.00 | 5,829.48 | 1.02% | 93,541 |
| Nov 19, 2025 | 5,633.33 | 6,146.67 | 5,526.67 | 5,860.00 | 5,770.40 | 4.02% | 295,082 |
| Nov 18, 2025 | 5,753.33 | 5,866.67 | 5,606.67 | 5,633.33 | 5,547.20 | -2.65% | 134,904 |
| Nov 17, 2025 | 5,540.00 | 5,840.00 | 5,466.67 | 5,786.67 | 5,698.19 | 5.72% | 143,616 |
| Nov 14, 2025 | 5,933.33 | 6,100.00 | 5,380.00 | 5,473.33 | 5,389.64 | -12.19% | 584,585 |
| Nov 13, 2025 | 6,306.67 | 6,600.00 | 6,166.67 | 6,233.33 | 6,138.02 | -0.95% | 101,810 |
| Nov 12, 2025 | 6,453.33 | 6,453.33 | 6,126.67 | 6,293.33 | 6,197.10 | -0.53% | 106,451 |