Genesem Inc. (KOSDAQ:217190)
South Korea · Delayed Price · Currency is KRW 4,810.00
+610.00 (14.52%)
At close: Jul 31, 2026
Genesem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,310.00 | 5,620.00 | 5,020.00 | 5,440.00 | 5,440.00 | 1.87% | 133,743 |
| Jun 10, 2026 | 5,360.00 | 5,710.00 | 5,210.00 | 5,340.00 | 5,340.00 | -2.73% | 72,595 |
| Jun 9, 2026 | 5,020.00 | 5,680.00 | 5,020.00 | 5,490.00 | 5,490.00 | 10.91% | 245,838 |
| Jun 8, 2026 | 5,310.00 | 5,480.00 | 4,870.00 | 4,950.00 | 4,950.00 | -13.01% | 334,152 |
| Jun 5, 2026 | 5,770.00 | 6,090.00 | 5,450.00 | 5,690.00 | 5,690.00 | -1.39% | 92,892 |
| Jun 4, 2026 | 5,610.00 | 6,050.00 | 5,590.00 | 5,770.00 | 5,770.00 | 2.85% | 130,551 |
| Jun 2, 2026 | 5,690.00 | 5,730.00 | 5,350.00 | 5,610.00 | 5,610.00 | -1.41% | 158,012 |
| Jun 1, 2026 | 5,840.00 | 5,880.00 | 5,580.00 | 5,690.00 | 5,690.00 | -3.56% | 189,476 |
| 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 |