Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 19,410
+370 (1.94%)
At close: Aug 28, 2025
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19,020.00 | 19,830.00 | 18,990.00 | 19,410.00 | - | 1.94% | 21,136 |
| Aug 27, 2025 | 19,060.00 | 19,300.00 | 18,930.00 | 19,040.00 | - | -0.31% | 9,477 |
| Aug 26, 2025 | 19,140.00 | 19,140.00 | 18,890.00 | 19,100.00 | - | 0.63% | 6,326 |
| Aug 25, 2025 | 18,930.00 | 19,250.00 | 18,910.00 | 18,980.00 | - | 0.26% | 9,374 |
| Aug 22, 2025 | 19,070.00 | 19,070.00 | 17,980.00 | 18,930.00 | - | 0.05% | 15,768 |
| Aug 21, 2025 | 18,230.00 | 19,140.00 | 18,000.00 | 18,920.00 | - | 5.11% | 19,782 |
| Aug 20, 2025 | 17,750.00 | 18,480.00 | 17,620.00 | 18,000.00 | - | -1.37% | 29,841 |
| Aug 19, 2025 | 18,530.00 | 19,000.00 | 18,140.00 | 18,250.00 | - | -1.30% | 15,525 |
| Aug 18, 2025 | 18,550.00 | 18,800.00 | 17,920.00 | 18,490.00 | - | -1.49% | 19,996 |
| Aug 14, 2025 | 18,680.00 | 18,940.00 | 18,590.00 | 18,770.00 | - | 0.37% | 8,921 |
| Aug 13, 2025 | 18,880.00 | 19,080.00 | 18,500.00 | 18,700.00 | - | -1.53% | 16,339 |
| Aug 12, 2025 | 19,400.00 | 19,610.00 | 18,620.00 | 18,990.00 | - | -2.96% | 22,358 |
| Aug 11, 2025 | 19,840.00 | 19,920.00 | 19,030.00 | 19,570.00 | - | 1.24% | 26,711 |
| Aug 8, 2025 | 19,020.00 | 19,330.00 | 18,740.00 | 19,330.00 | - | 0.83% | 94,835 |
| Aug 7, 2025 | 19,250.00 | 19,670.00 | 18,600.00 | 19,170.00 | - | - | 84,254 |
| Aug 6, 2025 | 19,950.00 | 19,960.00 | 18,400.00 | 19,170.00 | - | -2.64% | 93,642 |
| Aug 5, 2025 | 21,200.00 | 21,300.00 | 19,490.00 | 19,690.00 | - | -5.34% | 65,712 |
| Aug 4, 2025 | 20,250.00 | 21,100.00 | 20,250.00 | 20,800.00 | - | -2.12% | 36,896 |
| Aug 1, 2025 | 22,650.00 | 22,950.00 | 20,450.00 | 21,250.00 | - | -7.21% | 46,957 |
| Jul 31, 2025 | 22,600.00 | 22,950.00 | 22,150.00 | 22,900.00 | - | 2.23% | 23,301 |
| Jul 30, 2025 | 22,700.00 | 23,300.00 | 22,350.00 | 22,400.00 | - | -0.44% | 18,888 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | - | -1.53% | 19,171 |
| Jul 28, 2025 | 23,200.00 | 23,450.00 | 22,300.00 | 22,850.00 | - | -1.51% | 19,375 |
| Jul 25, 2025 | 22,450.00 | 23,800.00 | 22,450.00 | 23,200.00 | - | 3.57% | 42,014 |
| Jul 24, 2025 | 23,400.00 | 23,400.00 | 22,350.00 | 22,400.00 | - | -3.86% | 22,824 |
| Jul 23, 2025 | 23,800.00 | 23,800.00 | 22,450.00 | 23,300.00 | - | 1.08% | 28,945 |
| Jul 22, 2025 | 23,450.00 | 23,450.00 | 22,550.00 | 23,050.00 | - | 0.44% | 24,370 |
| Jul 21, 2025 | 22,100.00 | 23,850.00 | 22,100.00 | 22,950.00 | - | 4.56% | 51,319 |
| Jul 18, 2025 | 22,550.00 | 23,300.00 | 21,550.00 | 21,950.00 | - | -2.23% | 28,367 |
| Jul 17, 2025 | 22,600.00 | 23,700.00 | 22,000.00 | 22,450.00 | - | 1.58% | 54,540 |
| Jul 16, 2025 | 22,550.00 | 22,650.00 | 22,050.00 | 22,100.00 | - | -2.21% | 20,060 |
| Jul 15, 2025 | 22,600.00 | 22,900.00 | 22,250.00 | 22,600.00 | - | - | 30,085 |
| Jul 14, 2025 | 23,650.00 | 23,700.00 | 22,000.00 | 22,600.00 | - | -2.80% | 31,144 |
| Jul 11, 2025 | 22,850.00 | 23,900.00 | 22,450.00 | 23,250.00 | - | 2.65% | 83,382 |
| Jul 10, 2025 | 22,450.00 | 22,700.00 | 21,500.00 | 22,650.00 | - | 4.14% | 35,751 |
| Jul 9, 2025 | 21,300.00 | 21,850.00 | 20,650.00 | 21,750.00 | - | 4.32% | 24,924 |
| Jul 8, 2025 | 20,400.00 | 20,950.00 | 20,400.00 | 20,850.00 | - | 1.21% | 23,655 |
| Jul 7, 2025 | 20,050.00 | 21,000.00 | 20,000.00 | 20,600.00 | - | 0.49% | 19,205 |
| Jul 4, 2025 | 21,150.00 | 21,450.00 | 20,350.00 | 20,500.00 | - | -3.98% | 43,534 |
| Jul 3, 2025 | 21,750.00 | 21,950.00 | 21,150.00 | 21,350.00 | - | - | 38,080 |
| Jul 2, 2025 | 22,250.00 | 22,500.00 | 21,250.00 | 21,350.00 | - | -3.61% | 34,708 |
| Jul 1, 2025 | 22,900.00 | 23,000.00 | 22,000.00 | 22,150.00 | - | -1.56% | 43,528 |
| Jun 30, 2025 | 21,850.00 | 22,850.00 | 21,850.00 | 22,500.00 | - | 2.97% | 86,780 |
| Jun 27, 2025 | 21,700.00 | 22,900.00 | 21,500.00 | 21,850.00 | - | 3.55% | 191,185 |
| Jun 26, 2025 | 21,950.00 | 23,300.00 | 20,300.00 | 21,100.00 | - | -2.99% | 182,760 |
| Jun 25, 2025 | 22,100.00 | 22,400.00 | 21,300.00 | 21,750.00 | - | -1.36% | 68,665 |
| Jun 24, 2025 | 21,700.00 | 22,850.00 | 21,650.00 | 22,050.00 | - | 3.28% | 106,992 |
| Jun 23, 2025 | 21,600.00 | 21,650.00 | 20,900.00 | 21,350.00 | - | -0.23% | 74,234 |
| Jun 20, 2025 | 21,700.00 | 21,700.00 | 20,400.00 | 21,400.00 | - | 2.39% | 78,038 |
| Jun 19, 2025 | 22,000.00 | 22,650.00 | 20,800.00 | 20,900.00 | - | -3.24% | 102,041 |