Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 5,900.00
-300.00 (-4.84%)
At close: May 29, 2026
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,230.00 | 6,510.00 | 5,810.00 | 5,900.00 | 5,900.00 | -4.84% | 160,293 |
| May 28, 2026 | 6,650.00 | 6,650.00 | 5,940.00 | 6,200.00 | 6,200.00 | -6.63% | 211,164 |
| May 27, 2026 | 7,030.00 | 7,450.00 | 6,560.00 | 6,640.00 | 6,640.00 | -3.91% | 240,397 |
| May 26, 2026 | 6,940.00 | 7,170.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.73% | 165,824 |
| May 22, 2026 | 6,880.00 | 7,050.00 | 6,700.00 | 6,860.00 | 6,860.00 | 3.00% | 180,352 |
| May 21, 2026 | 6,700.00 | 7,020.00 | 6,640.00 | 6,660.00 | 6,660.00 | 2.15% | 224,378 |
| May 20, 2026 | 6,820.00 | 6,820.00 | 6,380.00 | 6,520.00 | 6,520.00 | -3.83% | 133,387 |
| May 19, 2026 | 6,670.00 | 7,440.00 | 6,400.00 | 6,780.00 | 6,780.00 | 5.28% | 551,201 |
| May 18, 2026 | 6,610.00 | 6,610.00 | 6,000.00 | 6,440.00 | 6,440.00 | -1.68% | 273,327 |
| May 15, 2026 | 7,500.00 | 7,500.00 | 6,390.00 | 6,550.00 | 6,550.00 | -12.67% | 477,054 |
| May 14, 2026 | 7,820.00 | 7,850.00 | 7,300.00 | 7,500.00 | 7,500.00 | -3.47% | 200,708 |
| May 13, 2026 | 7,760.00 | 7,930.00 | 7,120.00 | 7,770.00 | 7,770.00 | 0.13% | 132,436 |
| May 12, 2026 | 8,300.00 | 8,330.00 | 7,500.00 | 7,760.00 | 7,760.00 | -6.51% | 309,476 |
| May 11, 2026 | 8,800.00 | 8,980.00 | 8,100.00 | 8,300.00 | 8,300.00 | -2.35% | 178,099 |
| 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% | 490,972 |
| 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% | 494,227 |
| Apr 29, 2026 | 7,280.00 | 7,540.00 | 7,260.00 | 7,360.00 | 7,360.00 | 1.38% | 163,507 |
| Apr 28, 2026 | 7,490.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | -1.22% | 191,251 |
| 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% | 172,925 |
| Apr 23, 2026 | 7,250.00 | 7,300.00 | 6,890.00 | 6,940.00 | 6,940.00 | -3.34% | 208,602 |
| Apr 22, 2026 | 7,140.00 | 7,280.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.27% | 169,403 |
| 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% | 233,661 |
| Apr 17, 2026 | 6,770.00 | 7,100.00 | 6,510.00 | 6,810.00 | 6,810.00 | 1.64% | 373,957 |
| 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% | 113,078 |
| Apr 14, 2026 | 6,030.00 | 6,140.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.17% | 113,100 |
| Apr 13, 2026 | 5,540.00 | 6,030.00 | 5,510.00 | 5,930.00 | 5,930.00 | 4.77% | 103,315 |
| 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% | 35,462 |
| 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% | 110,979 |
| 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% | 47,755 |
| Apr 2, 2026 | 5,490.00 | 5,590.00 | 5,100.00 | 5,120.00 | 5,120.00 | -6.74% | 97,733 |
| Apr 1, 2026 | 5,480.00 | 5,540.00 | 5,330.00 | 5,490.00 | 5,490.00 | 7.02% | 58,894 |
| Mar 31, 2026 | 5,580.00 | 5,590.00 | 5,100.00 | 5,130.00 | 5,130.00 | -6.73% | 130,176 |
| 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% | 74,645 |
| Mar 26, 2026 | 6,190.00 | 6,210.00 | 5,870.00 | 5,880.00 | 5,880.00 | -5.01% | 116,538 |
| Mar 25, 2026 | 6,030.00 | 6,330.00 | 6,030.00 | 6,190.00 | 6,190.00 | 2.82% | 90,707 |
| Mar 24, 2026 | 6,000.00 | 6,370.00 | 5,870.00 | 6,020.00 | 6,020.00 | 2.21% | 69,488 |
| 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% | 99,359 |
| Mar 19, 2026 | 6,430.00 | 6,430.00 | 6,200.00 | 6,240.00 | 6,240.00 | -3.11% | 111,840 |
| Mar 18, 2026 | 6,100.00 | 6,470.00 | 6,100.00 | 6,440.00 | 6,440.00 | 6.62% | 308,156 |