Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 8,340.00
+220.00 (2.71%)
At close: Oct 23, 2026
Genesem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,900.00 | 8,510.00 | 7,490.00 | 8,340.00 | 8,340.00 | 2.71% | 210,856 |
| Oct 22, 2026 | 8,600.00 | 8,740.00 | 8,070.00 | 8,120.00 | 8,120.00 | -6.77% | 100,006 |
| Oct 21, 2026 | 8,910.00 | 9,240.00 | 8,660.00 | 8,710.00 | 8,710.00 | -2.24% | 197,224 |
| Oct 20, 2026 | 9,500.00 | 9,510.00 | 8,600.00 | 8,910.00 | 8,910.00 | 2.06% | 408,213 |
| Oct 19, 2026 | 8,340.00 | 8,930.00 | 8,150.00 | 8,730.00 | 8,730.00 | -0.80% | 683,489 |
| Oct 16, 2026 | 8,980.00 | 9,320.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 171,206 |
| Oct 15, 2026 | 9,220.00 | 9,700.00 | 8,320.00 | 8,700.00 | 8,700.00 | -11.76% | 601,010 |
| Oct 14, 2026 | 9,700.00 | 9,990.00 | 9,390.00 | 9,860.00 | 9,860.00 | -0.30% | 499,977 |
| Oct 13, 2026 | 9,600.00 | 9,990.00 | 9,080.00 | 9,890.00 | 9,890.00 | 1.96% | 421,591 |
| Oct 12, 2026 | 10,000.00 | 10,600.00 | 9,300.00 | 9,700.00 | 9,700.00 | -3.58% | 965,192 |
| Oct 8, 2026 | 9,130.00 | 10,650.00 | 9,120.00 | 10,060.00 | 10,060.00 | 10.19% | 1,296,661 |
| Oct 7, 2026 | 8,290.00 | 9,450.00 | 8,000.00 | 9,130.00 | 9,130.00 | 10.13% | 602,616 |
| Oct 6, 2026 | 8,300.00 | 8,410.00 | 8,140.00 | 8,290.00 | 8,290.00 | 0.36% | 133,270 |
| Oct 2, 2026 | 8,340.00 | 8,600.00 | 8,000.00 | 8,260.00 | 8,260.00 | 0.12% | 194,921 |
| Oct 1, 2026 | 8,010.00 | 8,420.00 | 7,950.00 | 8,250.00 | 8,250.00 | 3.00% | 153,995 |
| Sep 30, 2026 | 7,830.00 | 8,280.00 | 7,730.00 | 8,010.00 | 8,010.00 | 2.43% | 142,086 |
| Sep 29, 2026 | 7,640.00 | 7,900.00 | 7,520.00 | 7,820.00 | 7,820.00 | 1.56% | 218,207 |
| Sep 28, 2026 | 7,450.00 | 7,850.00 | 7,390.00 | 7,700.00 | 7,700.00 | 2.39% | 131,482 |
| Sep 23, 2026 | 7,230.00 | 7,640.00 | 7,230.00 | 7,520.00 | 7,520.00 | 3.58% | 120,823 |
| Sep 22, 2026 | 7,480.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.22% | 72,244 |
| Sep 21, 2026 | 7,590.00 | 7,600.00 | 7,280.00 | 7,350.00 | 7,350.00 | -3.16% | 76,104 |
| Sep 18, 2026 | 7,340.00 | 7,760.00 | 7,010.00 | 7,590.00 | 7,590.00 | 5.42% | 216,475 |
| Sep 17, 2026 | 6,840.00 | 7,400.00 | 6,720.00 | 7,200.00 | 7,200.00 | 5.26% | 331,011 |
| Sep 16, 2026 | 6,320.00 | 6,840.00 | 6,160.00 | 6,840.00 | 6,840.00 | 8.23% | 120,736 |
| Sep 15, 2026 | 6,170.00 | 6,440.00 | 6,120.00 | 6,320.00 | 6,320.00 | 2.43% | 55,442 |
| Sep 14, 2026 | 6,260.00 | 6,340.00 | 6,010.00 | 6,170.00 | 6,170.00 | -2.22% | 80,793 |
| Sep 11, 2026 | 6,100.00 | 6,420.00 | 6,080.00 | 6,310.00 | 6,310.00 | - | 61,888 |
| Sep 10, 2026 | 6,420.00 | 6,480.00 | 6,160.00 | 6,310.00 | 6,310.00 | -1.87% | 160,685 |
| Sep 9, 2026 | 6,400.00 | 6,650.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.47% | 208,928 |
| Sep 8, 2026 | 6,460.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.78% | 368,863 |
| Sep 7, 2026 | 6,150.00 | 7,450.00 | 6,150.00 | 6,450.00 | 6,450.00 | 6.79% | 2,143,498 |
| Sep 4, 2026 | 5,940.00 | 6,200.00 | 5,830.00 | 6,040.00 | 6,040.00 | 1.68% | 60,364 |
| Sep 3, 2026 | 6,280.00 | 6,300.00 | 5,920.00 | 5,940.00 | 5,940.00 | -4.96% | 80,127 |
| Sep 2, 2026 | 6,210.00 | 6,360.00 | 6,000.00 | 6,250.00 | 6,250.00 | -0.95% | 58,833 |
| Sep 1, 2026 | 6,380.00 | 6,450.00 | 6,150.00 | 6,310.00 | 6,310.00 | -0.63% | 64,017 |
| Aug 31, 2026 | 6,160.00 | 6,400.00 | 5,870.00 | 6,350.00 | 6,350.00 | 2.42% | 91,326 |
| Aug 28, 2026 | 6,180.00 | 6,440.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 48,646 |
| Aug 27, 2026 | 6,310.00 | 6,440.00 | 6,100.00 | 6,180.00 | 6,180.00 | -2.06% | 66,167 |
| Aug 26, 2026 | 6,400.00 | 6,690.00 | 6,250.00 | 6,310.00 | 6,310.00 | -2.47% | 68,721 |
| Aug 25, 2026 | 6,390.00 | 6,560.00 | 5,980.00 | 6,470.00 | 6,470.00 | 1.25% | 106,858 |
| 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 |