Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 5,840.00
-40.00 (-0.68%)
At close: Mar 27, 2026
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,860.00 | 5,940.00 | 5,680.00 | 5,840.00 | 5,840.00 | -0.68% | 73,774 |
| Mar 26, 2026 | 6,190.00 | 6,210.00 | 5,870.00 | 5,880.00 | 5,880.00 | -5.01% | 115,714 |
| Mar 25, 2026 | 6,030.00 | 6,330.00 | 6,030.00 | 6,190.00 | 6,190.00 | 2.82% | 90,204 |
| Mar 24, 2026 | 6,000.00 | 6,370.00 | 5,870.00 | 6,020.00 | 6,020.00 | 2.21% | 69,472 |
| Mar 23, 2026 | 5,950.00 | 6,170.00 | 5,850.00 | 5,890.00 | 5,890.00 | -3.44% | 138,290 |
| Mar 20, 2026 | 6,280.00 | 6,280.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.24% | 98,465 |
| Mar 19, 2026 | 6,430.00 | 6,430.00 | 6,200.00 | 6,240.00 | 6,240.00 | -3.11% | 111,462 |
| Mar 18, 2026 | 6,100.00 | 6,470.00 | 6,100.00 | 6,440.00 | 6,440.00 | 6.62% | 307,960 |
| Mar 17, 2026 | 6,290.00 | 6,350.00 | 5,980.00 | 6,040.00 | 6,040.00 | -1.95% | 122,862 |
| Mar 16, 2026 | 6,210.00 | 6,220.00 | 5,980.00 | 6,160.00 | 6,160.00 | -0.32% | 67,395 |
| Mar 13, 2026 | 5,950.00 | 6,200.00 | 5,680.00 | 6,180.00 | 6,180.00 | 2.83% | 108,084 |
| Mar 12, 2026 | 5,990.00 | 6,320.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.33% | 217,407 |
| Mar 11, 2026 | 6,250.00 | 6,400.00 | 5,880.00 | 5,990.00 | 5,990.00 | -3.54% | 183,228 |
| Mar 10, 2026 | 6,000.00 | 6,260.00 | 5,820.00 | 6,210.00 | 6,210.00 | 8.76% | 204,153 |
| Mar 9, 2026 | 5,920.00 | 6,040.00 | 5,530.00 | 5,710.00 | 5,710.00 | -8.35% | 229,456 |
| Mar 6, 2026 | 5,820.00 | 6,340.00 | 5,790.00 | 6,230.00 | 6,230.00 | 6.50% | 233,207 |
| Mar 5, 2026 | 5,230.00 | 5,990.00 | 5,230.00 | 5,850.00 | 5,850.00 | 16.30% | 189,527 |
| Mar 4, 2026 | 5,770.00 | 5,770.00 | 4,840.00 | 5,030.00 | 5,030.00 | -13.57% | 303,387 |
| Mar 3, 2026 | 6,180.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | -6.58% | 198,080 |
| Feb 27, 2026 | 6,130.00 | 6,470.00 | 6,070.00 | 6,230.00 | 6,230.00 | -1.27% | 252,493 |
| Feb 26, 2026 | 6,130.00 | 6,570.00 | 5,920.00 | 6,310.00 | 6,310.00 | 5.52% | 928,096 |
| Feb 25, 2026 | 6,330.00 | 6,370.00 | 5,970.00 | 5,980.00 | 5,980.00 | -3.08% | 149,978 |
| Feb 24, 2026 | 5,960.00 | 6,320.00 | 5,730.00 | 6,170.00 | 6,170.00 | 4.40% | 244,933 |
| Feb 23, 2026 | 5,990.00 | 6,030.00 | 5,800.00 | 5,910.00 | 5,910.00 | -1.17% | 155,410 |
| Feb 20, 2026 | 5,940.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,980.00 | 0.67% | 148,689 |
| Feb 19, 2026 | 6,070.00 | 6,170.00 | 5,930.00 | 5,940.00 | 5,940.00 | 0.85% | 93,419 |
| Feb 13, 2026 | 6,110.00 | 6,190.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.54% | 162,881 |
| Feb 12, 2026 | 5,940.00 | 6,600.00 | 5,860.00 | 6,170.00 | 6,170.00 | 4.75% | 423,324 |
| Feb 11, 2026 | 6,010.00 | 6,010.00 | 5,780.00 | 5,890.00 | 5,890.00 | -1.83% | 82,861 |
| Feb 10, 2026 | 6,230.00 | 6,280.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.69% | 110,957 |
| Feb 9, 2026 | 6,100.00 | 6,350.00 | 6,040.00 | 6,230.00 | 6,230.00 | 6.50% | 174,645 |
| Feb 6, 2026 | 5,650.00 | 6,160.00 | 5,420.00 | 5,850.00 | 5,850.00 | - | 175,357 |
| Feb 5, 2026 | 6,050.00 | 6,160.00 | 5,840.00 | 5,850.00 | 5,850.00 | -6.25% | 173,429 |
| Feb 4, 2026 | 6,290.00 | 6,360.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.79% | 175,429 |
| Feb 3, 2026 | 6,300.00 | 6,320.00 | 5,880.00 | 6,290.00 | 6,290.00 | 4.83% | 321,049 |
| Feb 2, 2026 | 6,010.00 | 6,660.00 | 5,950.00 | 6,000.00 | 6,000.00 | 2.04% | 724,077 |
| Jan 30, 2026 | 6,000.00 | 6,210.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.34% | 361,081 |
| Jan 29, 2026 | 5,810.00 | 6,000.00 | 5,610.00 | 5,960.00 | 5,960.00 | 8.36% | 422,637 |
| Jan 28, 2026 | 5,260.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5.77% | 188,734 |
| Jan 27, 2026 | 5,100.00 | 5,200.00 | 4,985.00 | 5,200.00 | 5,200.00 | 1.96% | 107,665 |
| Jan 26, 2026 | 5,090.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.20% | 82,913 |
| 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 |