Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 27,300
+6,300 (30.00%)
At close: Oct 28, 2026
Genians Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 21,850.00 | 27,300.00 | 21,850.00 | 27,300.00 | 27,300.00 | 30.00% | 1,461,285 |
| Oct 27, 2026 | 19,350.00 | 21,250.00 | 19,200.00 | 21,000.00 | 21,000.00 | 7.97% | 366,642 |
| Oct 26, 2026 | 19,740.00 | 20,700.00 | 18,860.00 | 19,450.00 | 19,450.00 | 0.26% | 329,196 |
| Oct 23, 2026 | 21,250.00 | 21,600.00 | 19,170.00 | 19,400.00 | 19,400.00 | -6.28% | 368,374 |
| Oct 22, 2026 | 21,200.00 | 22,000.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1.47% | 233,271 |
| Oct 21, 2026 | 21,800.00 | 22,050.00 | 20,200.00 | 20,400.00 | 20,400.00 | -7.06% | 232,359 |
| Oct 20, 2026 | 21,750.00 | 23,600.00 | 21,450.00 | 21,950.00 | 21,950.00 | 0.92% | 329,090 |
| Oct 19, 2026 | 21,200.00 | 22,150.00 | 20,450.00 | 21,750.00 | 21,750.00 | -1.14% | 228,779 |
| Oct 16, 2026 | 21,600.00 | 22,700.00 | 21,000.00 | 22,000.00 | 22,000.00 | -0.23% | 217,508 |
| Oct 15, 2026 | 21,300.00 | 22,900.00 | 21,200.00 | 22,050.00 | 22,050.00 | -3.71% | 235,954 |
| Oct 14, 2026 | 22,650.00 | 23,950.00 | 21,650.00 | 22,900.00 | 22,900.00 | 0.22% | 247,421 |
| Oct 13, 2026 | 21,100.00 | 25,200.00 | 20,800.00 | 22,850.00 | 22,850.00 | 2.93% | 611,980 |
| Oct 12, 2026 | 22,850.00 | 24,650.00 | 21,850.00 | 22,200.00 | 22,200.00 | -5.93% | 319,788 |
| Oct 8, 2026 | 23,000.00 | 24,450.00 | 22,300.00 | 23,600.00 | 23,600.00 | 2.39% | 386,416 |
| Oct 7, 2026 | 24,150.00 | 25,100.00 | 22,750.00 | 23,050.00 | 23,050.00 | -6.49% | 705,421 |
| Oct 6, 2026 | 25,650.00 | 26,500.00 | 23,900.00 | 24,650.00 | 24,650.00 | 20.83% | 2,102,751 |
| Oct 2, 2026 | 19,650.00 | 20,600.00 | 19,410.00 | 20,400.00 | 20,400.00 | 4.78% | 152,646 |
| Oct 1, 2026 | 19,320.00 | 19,790.00 | 19,210.00 | 19,470.00 | 19,470.00 | 0.88% | 85,838 |
| Sep 30, 2026 | 19,170.00 | 19,720.00 | 18,920.00 | 19,300.00 | 19,300.00 | 2.01% | 100,945 |
| Sep 29, 2026 | 20,500.00 | 20,650.00 | 18,600.00 | 18,920.00 | 18,920.00 | -1.97% | 256,570 |
| Sep 28, 2026 | 18,380.00 | 19,490.00 | 18,080.00 | 19,300.00 | 19,300.00 | 5.06% | 285,570 |
| Sep 23, 2026 | 18,030.00 | 18,770.00 | 17,670.00 | 18,370.00 | 18,370.00 | 3.38% | 360,857 |
| Sep 22, 2026 | 17,200.00 | 18,000.00 | 16,700.00 | 17,770.00 | 17,770.00 | 4.53% | 217,728 |
| Sep 21, 2026 | 18,070.00 | 18,090.00 | 16,960.00 | 17,000.00 | 17,000.00 | -5.92% | 241,758 |
| Sep 18, 2026 | 18,830.00 | 19,100.00 | 17,870.00 | 18,070.00 | 18,070.00 | -4.14% | 273,987 |
| Sep 17, 2026 | 19,310.00 | 19,500.00 | 18,820.00 | 18,850.00 | 18,850.00 | -4.22% | 219,448 |
| Sep 16, 2026 | 19,070.00 | 22,050.00 | 18,950.00 | 19,680.00 | 19,680.00 | 3.14% | 1,416,535 |
| Sep 15, 2026 | 20,200.00 | 21,000.00 | 18,350.00 | 19,080.00 | 19,080.00 | -1.65% | 1,166,378 |
| Sep 14, 2026 | 17,300.00 | 20,800.00 | 17,000.00 | 19,400.00 | 19,400.00 | 14.45% | 2,792,121 |
| Sep 11, 2026 | 16,590.00 | 17,420.00 | 16,000.00 | 16,950.00 | 16,950.00 | 10.35% | 522,041 |
| Sep 10, 2026 | 15,900.00 | 15,960.00 | 15,210.00 | 15,360.00 | 15,360.00 | -2.29% | 42,744 |
| Sep 9, 2026 | 15,380.00 | 16,020.00 | 15,140.00 | 15,720.00 | 15,720.00 | 2.21% | 59,855 |
| Sep 8, 2026 | 15,280.00 | 15,410.00 | 15,090.00 | 15,380.00 | 15,380.00 | 0.79% | 24,920 |
| Sep 7, 2026 | 15,370.00 | 15,470.00 | 14,830.00 | 15,260.00 | 15,260.00 | -0.39% | 50,995 |
| Sep 4, 2026 | 15,950.00 | 16,490.00 | 15,050.00 | 15,320.00 | 15,320.00 | -3.65% | 178,182 |
| Sep 3, 2026 | 16,920.00 | 16,920.00 | 15,700.00 | 15,900.00 | 15,900.00 | -6.08% | 67,162 |
| Sep 2, 2026 | 17,290.00 | 17,320.00 | 16,650.00 | 16,930.00 | 16,930.00 | -3.81% | 79,305 |
| Sep 1, 2026 | 17,100.00 | 17,600.00 | 16,300.00 | 17,600.00 | 17,600.00 | 4.27% | 108,635 |
| Aug 31, 2026 | 17,210.00 | 17,520.00 | 16,520.00 | 16,880.00 | 16,880.00 | -1.92% | 117,985 |
| Aug 28, 2026 | 16,620.00 | 18,670.00 | 15,550.00 | 17,210.00 | 17,210.00 | 19.02% | 1,064,401 |
| Aug 27, 2026 | 14,700.00 | 14,820.00 | 14,320.00 | 14,460.00 | 14,460.00 | 1.47% | 23,187 |
| Aug 26, 2026 | 14,280.00 | 14,360.00 | 13,920.00 | 14,250.00 | 14,250.00 | 2.08% | 7,086 |
| Aug 25, 2026 | 13,850.00 | 14,190.00 | 13,630.00 | 13,960.00 | 13,960.00 | 0.36% | 11,925 |
| Aug 24, 2026 | 14,090.00 | 14,090.00 | 13,800.00 | 13,910.00 | 13,910.00 | -1.28% | 11,270 |
| Aug 21, 2026 | 14,480.00 | 14,480.00 | 13,760.00 | 14,090.00 | 14,090.00 | -2.69% | 9,825 |
| Aug 20, 2026 | 14,430.00 | 14,620.00 | 14,300.00 | 14,480.00 | 14,480.00 | 0.56% | 10,154 |
| Aug 19, 2026 | 14,700.00 | 14,810.00 | 14,210.00 | 14,400.00 | 14,400.00 | -2.96% | 16,288 |
| Aug 18, 2026 | 15,200.00 | 15,210.00 | 14,530.00 | 14,840.00 | 14,840.00 | -2.24% | 31,441 |
| Aug 14, 2026 | 15,100.00 | 15,430.00 | 14,860.00 | 15,180.00 | 15,180.00 | 0.86% | 22,304 |
| Aug 13, 2026 | 15,480.00 | 15,650.00 | 14,760.00 | 15,050.00 | 15,050.00 | -2.15% | 30,248 |