Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 6,390.00
+100.00 (1.59%)
At close: Aug 24, 2026
Genesem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,310.00 | 6,640.00 | 6,100.00 | 6,390.00 | 6,390.00 | 1.59% | 149,456 |
| Aug 21, 2026 | 6,800.00 | 6,860.00 | 6,210.00 | 6,290.00 | 6,290.00 | -6.54% | 268,372 |
| Aug 20, 2026 | 6,750.00 | 7,040.00 | 6,500.00 | 6,730.00 | 6,730.00 | 1.66% | 183,094 |
| Aug 19, 2026 | 6,880.00 | 7,280.00 | 6,500.00 | 6,620.00 | 6,620.00 | -6.89% | 413,821 |
| Aug 18, 2026 | 6,150.00 | 7,800.00 | 6,150.00 | 7,110.00 | 7,110.00 | 18.50% | 2,063,789 |
| Aug 14, 2026 | 5,980.00 | 6,100.00 | 5,710.00 | 6,000.00 | 6,000.00 | 2.39% | 188,911 |
| Aug 13, 2026 | 5,570.00 | 6,120.00 | 5,440.00 | 5,860.00 | 5,860.00 | 7.92% | 336,480 |
| Aug 12, 2026 | 5,440.00 | 5,740.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.37% | 90,471 |
| Aug 11, 2026 | 5,140.00 | 5,480.00 | 5,140.00 | 5,410.00 | 5,410.00 | 2.66% | 51,063 |
| Aug 10, 2026 | 4,950.00 | 5,270.00 | 4,950.00 | 5,270.00 | 5,270.00 | 7.66% | 44,904 |
| Aug 7, 2026 | 4,960.00 | 5,100.00 | 4,715.00 | 4,895.00 | 4,895.00 | -1.31% | 35,155 |
| Aug 6, 2026 | 5,080.00 | 5,080.00 | 4,865.00 | 4,960.00 | 4,960.00 | -2.36% | 35,212 |
| Aug 5, 2026 | 5,000.00 | 5,220.00 | 4,880.00 | 5,080.00 | 5,080.00 | 6.39% | 66,904 |
| Aug 4, 2026 | 4,720.00 | 4,895.00 | 4,590.00 | 4,775.00 | 4,775.00 | -0.62% | 51,700 |
| Aug 3, 2026 | 4,805.00 | 4,900.00 | 4,650.00 | 4,805.00 | 4,805.00 | -0.10% | 32,433 |
| Jul 31, 2026 | 4,470.00 | 4,835.00 | 4,340.00 | 4,810.00 | 4,810.00 | 14.52% | 64,409 |
| Jul 30, 2026 | 3,965.00 | 4,435.00 | 3,965.00 | 4,200.00 | 4,200.00 | -2.10% | 63,633 |
| Jul 29, 2026 | 4,820.00 | 4,900.00 | 4,025.00 | 4,290.00 | 4,290.00 | -10.63% | 162,945 |
| Jul 28, 2026 | 5,130.00 | 5,130.00 | 4,695.00 | 4,800.00 | 4,800.00 | -6.61% | 125,505 |
| Jul 27, 2026 | 5,080.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.19% | 25,453 |
| Jul 24, 2026 | 5,300.00 | 5,300.00 | 4,990.00 | 5,030.00 | 5,030.00 | -5.81% | 30,830 |
| Jul 23, 2026 | 5,230.00 | 5,370.00 | 5,100.00 | 5,340.00 | 5,340.00 | 1.91% | 44,780 |
| Jul 22, 2026 | 5,320.00 | 5,530.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 61,838 |
| Jul 21, 2026 | 4,810.00 | 5,430.00 | 4,810.00 | 5,240.00 | 5,240.00 | 6.94% | 88,998 |
| Jul 20, 2026 | 5,140.00 | 5,140.00 | 4,815.00 | 4,900.00 | 4,900.00 | -4.85% | 107,283 |
| Jul 16, 2026 | 5,390.00 | 5,390.00 | 5,020.00 | 5,150.00 | 5,150.00 | -7.21% | 95,877 |
| Jul 15, 2026 | 5,330.00 | 5,590.00 | 5,170.00 | 5,550.00 | 5,550.00 | 7.77% | 80,411 |
| Jul 14, 2026 | 5,050.00 | 5,290.00 | 4,935.00 | 5,150.00 | 5,150.00 | 1.18% | 61,676 |
| Jul 13, 2026 | 5,640.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | -7.29% | 88,370 |
| Jul 10, 2026 | 5,190.00 | 5,680.00 | 5,190.00 | 5,490.00 | 5,490.00 | 8.93% | 88,193 |
| Jul 9, 2026 | 4,845.00 | 5,310.00 | 4,765.00 | 5,040.00 | 5,040.00 | 5.99% | 111,274 |
| Jul 8, 2026 | 5,060.00 | 5,070.00 | 4,700.00 | 4,755.00 | 4,755.00 | -4.52% | 104,728 |
| Jul 7, 2026 | 5,370.00 | 5,420.00 | 4,900.00 | 4,980.00 | 4,980.00 | -7.26% | 98,932 |
| Jul 6, 2026 | 5,470.00 | 5,710.00 | 5,280.00 | 5,370.00 | 5,370.00 | -3.42% | 47,172 |
| Jul 3, 2026 | 5,310.00 | 5,580.00 | 5,100.00 | 5,560.00 | 5,560.00 | 4.71% | 52,392 |
| Jul 2, 2026 | 5,980.00 | 5,980.00 | 5,310.00 | 5,310.00 | 5,310.00 | -12.95% | 111,019 |
| Jul 1, 2026 | 6,130.00 | 6,180.00 | 5,800.00 | 6,100.00 | 6,100.00 | -1.29% | 119,060 |
| Jun 30, 2026 | 5,800.00 | 6,480.00 | 5,800.00 | 6,180.00 | 6,180.00 | 4.92% | 231,590 |
| Jun 29, 2026 | 5,090.00 | 5,910.00 | 5,040.00 | 5,890.00 | 5,890.00 | 21.32% | 300,791 |
| Jun 26, 2026 | 5,040.00 | 5,170.00 | 4,785.00 | 4,855.00 | 4,855.00 | -5.73% | 78,599 |
| Jun 25, 2026 | 5,300.00 | 5,550.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 83,082 |
| Jun 24, 2026 | 4,960.00 | 5,350.00 | 4,950.00 | 5,150.00 | 5,150.00 | 0.98% | 90,630 |
| Jun 23, 2026 | 5,550.00 | 5,620.00 | 5,100.00 | 5,100.00 | 5,100.00 | -10.68% | 237,852 |
| Jun 22, 2026 | 5,610.00 | 5,920.00 | 5,450.00 | 5,710.00 | 5,710.00 | -2.06% | 106,851 |
| Jun 19, 2026 | 5,920.00 | 6,170.00 | 5,560.00 | 5,830.00 | 5,830.00 | -1.52% | 156,002 |
| Jun 18, 2026 | 5,920.00 | 5,990.00 | 5,690.00 | 5,920.00 | 5,920.00 | -1.33% | 146,130 |
| Jun 17, 2026 | 6,300.00 | 6,600.00 | 5,610.00 | 6,000.00 | 6,000.00 | -2.44% | 778,637 |
| Jun 16, 2026 | 6,300.00 | 6,920.00 | 6,050.00 | 6,150.00 | 6,150.00 | 4.59% | 1,187,531 |
| Jun 15, 2026 | 6,260.00 | 6,290.00 | 5,680.00 | 5,880.00 | 5,880.00 | - | 193,675 |
| Jun 12, 2026 | 5,740.00 | 6,050.00 | 5,550.00 | 5,880.00 | 5,880.00 | 8.09% | 256,016 |