Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 9,470.00
+340.00 (3.72%)
At close: Oct 2, 2025
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,840.00 | 10,360.00 | 9,780.00 | 10,060.00 | 10,060.00 | 6.23% | 223,922 |
| 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 |
| Sep 3, 2025 | 7,620.00 | 7,900.00 | 7,420.00 | 7,700.00 | 7,700.00 | 1.05% | 49,093 |
| Sep 2, 2025 | 7,550.00 | 7,760.00 | 7,380.00 | 7,620.00 | 7,620.00 | 0.40% | 40,534 |
| Sep 1, 2025 | 7,500.00 | 7,590.00 | 7,400.00 | 7,590.00 | 7,590.00 | 0.66% | 31,410 |
| Aug 29, 2025 | 7,440.00 | 7,710.00 | 7,400.00 | 7,540.00 | 7,540.00 | 1.48% | 91,293 |
| Aug 28, 2025 | 7,810.00 | 7,900.00 | 7,200.00 | 7,430.00 | 7,430.00 | 4.21% | 376,300 |
| Aug 27, 2025 | 7,190.00 | 7,190.00 | 7,010.00 | 7,130.00 | 7,130.00 | 0.56% | 19,453 |
| Aug 26, 2025 | 7,180.00 | 7,230.00 | 6,960.00 | 7,090.00 | 7,090.00 | -0.14% | 25,478 |
| Aug 25, 2025 | 7,060.00 | 7,120.00 | 6,910.00 | 7,100.00 | 7,100.00 | 2.90% | 27,956 |
| Aug 22, 2025 | 6,900.00 | 6,980.00 | 6,780.00 | 6,900.00 | 6,900.00 | - | 38,022 |
| Aug 21, 2025 | 6,900.00 | 6,980.00 | 6,870.00 | 6,900.00 | 6,900.00 | -0.86% | 37,201 |
| Aug 20, 2025 | 7,070.00 | 7,070.00 | 6,850.00 | 6,960.00 | 6,960.00 | -1.56% | 26,095 |
| Aug 19, 2025 | 7,060.00 | 7,190.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.56% | 27,059 |
| Aug 18, 2025 | 7,540.00 | 7,540.00 | 7,050.00 | 7,110.00 | 7,110.00 | -6.57% | 59,215 |
| Aug 14, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,610.00 | -0.26% | 36,569 |
| Aug 13, 2025 | 7,570.00 | 7,730.00 | 7,520.00 | 7,630.00 | 7,630.00 | 0.79% | 39,721 |
| Aug 12, 2025 | 7,600.00 | 7,680.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.39% | 41,775 |
| Aug 11, 2025 | 7,520.00 | 7,660.00 | 7,440.00 | 7,600.00 | 7,600.00 | 0.53% | 33,989 |
| Aug 8, 2025 | 7,370.00 | 7,700.00 | 7,370.00 | 7,560.00 | 7,560.00 | 2.30% | 50,623 |
| Aug 7, 2025 | 7,300.00 | 7,600.00 | 7,270.00 | 7,390.00 | 7,390.00 | 0.82% | 54,892 |
| Aug 6, 2025 | 7,330.00 | 7,400.00 | 7,180.00 | 7,330.00 | 7,330.00 | 0.14% | 20,068 |
| Aug 5, 2025 | 7,080.00 | 7,340.00 | 7,080.00 | 7,320.00 | 7,320.00 | 3.39% | 50,239 |
| Aug 4, 2025 | 7,030.00 | 7,140.00 | 6,810.00 | 7,080.00 | 7,080.00 | 1.58% | 52,844 |
| Aug 1, 2025 | 7,240.00 | 7,240.00 | 6,900.00 | 6,970.00 | 6,970.00 | -3.73% | 61,089 |
| Jul 31, 2025 | 7,300.00 | 7,460.00 | 7,190.00 | 7,240.00 | 7,240.00 | -1.76% | 50,359 |
| Jul 30, 2025 | 7,210.00 | 7,560.00 | 7,210.00 | 7,370.00 | 7,370.00 | 2.36% | 109,102 |
| Jul 29, 2025 | 7,350.00 | 8,080.00 | 7,180.00 | 7,200.00 | 7,200.00 | 0.28% | 603,905 |
| Jul 28, 2025 | 6,910.00 | 7,180.00 | 6,850.00 | 7,180.00 | 7,180.00 | 3.61% | 38,736 |
| Jul 25, 2025 | 6,940.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,930.00 | - | 12,444 |