Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 8,300.00
-200.00 (-2.35%)
At close: May 11, 2026
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8,690.00 | 8,870.00 | 8,310.00 | 8,500.00 | 8,500.00 | -2.30% | 173,894 |
| May 7, 2026 | 9,350.00 | 9,390.00 | 8,500.00 | 8,700.00 | 8,700.00 | -6.45% | 274,254 |
| May 6, 2026 | 9,500.00 | 9,670.00 | 8,980.00 | 9,300.00 | 9,300.00 | 1.31% | 490,348 |
| May 4, 2026 | 7,960.00 | 9,580.00 | 7,960.00 | 9,180.00 | 9,180.00 | 16.35% | 1,190,789 |
| Apr 30, 2026 | 7,300.00 | 8,400.00 | 7,300.00 | 7,890.00 | 7,890.00 | 7.20% | 493,106 |
| Apr 29, 2026 | 7,280.00 | 7,540.00 | 7,260.00 | 7,360.00 | 7,360.00 | 1.38% | 162,908 |
| Apr 28, 2026 | 7,490.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | -1.22% | 190,667 |
| Apr 27, 2026 | 7,220.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 3.38% | 248,847 |
| Apr 24, 2026 | 7,030.00 | 7,140.00 | 6,950.00 | 7,110.00 | 7,110.00 | 2.45% | 172,018 |
| Apr 23, 2026 | 7,250.00 | 7,300.00 | 6,890.00 | 6,940.00 | 6,940.00 | -3.34% | 207,776 |
| Apr 22, 2026 | 7,140.00 | 7,280.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.27% | 168,658 |
| Apr 21, 2026 | 6,850.00 | 7,150.00 | 6,810.00 | 7,090.00 | 7,090.00 | 3.81% | 286,495 |
| Apr 20, 2026 | 6,810.00 | 7,200.00 | 6,450.00 | 6,830.00 | 6,830.00 | 0.29% | 231,849 |
| Apr 17, 2026 | 6,770.00 | 7,100.00 | 6,510.00 | 6,810.00 | 6,810.00 | 1.64% | 372,690 |
| Apr 16, 2026 | 6,500.00 | 7,190.00 | 6,230.00 | 6,700.00 | 6,700.00 | 9.84% | 924,041 |
| Apr 15, 2026 | 6,000.00 | 6,150.00 | 5,960.00 | 6,100.00 | 6,100.00 | 2.69% | 112,571 |
| Apr 14, 2026 | 6,030.00 | 6,140.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.17% | 112,722 |
| Apr 13, 2026 | 5,540.00 | 6,030.00 | 5,510.00 | 5,930.00 | 5,930.00 | 4.77% | 103,240 |
| Apr 10, 2026 | 5,600.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 2.17% | 44,711 |
| Apr 9, 2026 | 5,700.00 | 5,730.00 | 5,510.00 | 5,540.00 | 5,540.00 | -2.81% | 35,060 |
| Apr 8, 2026 | 5,670.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,700.00 | 5.56% | 72,943 |
| Apr 7, 2026 | 5,400.00 | 5,760.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.05% | 110,978 |
| Apr 6, 2026 | 5,320.00 | 5,400.00 | 5,190.00 | 5,240.00 | 5,240.00 | -1.32% | 51,293 |
| Apr 3, 2026 | 5,210.00 | 5,390.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3.71% | 47,740 |
| Apr 2, 2026 | 5,490.00 | 5,590.00 | 5,100.00 | 5,120.00 | 5,120.00 | -6.74% | 96,564 |
| Apr 1, 2026 | 5,480.00 | 5,540.00 | 5,330.00 | 5,490.00 | 5,490.00 | 7.02% | 58,612 |
| Mar 31, 2026 | 5,580.00 | 5,590.00 | 5,100.00 | 5,130.00 | 5,130.00 | -6.73% | 129,993 |
| Mar 30, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,500.00 | 5,500.00 | -5.82% | 87,653 |
| 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 |