Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 15,620
-320 (-2.01%)
At close: Jun 1, 2026
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16,300.00 | 16,590.00 | 15,780.00 | 15,940.00 | 15,940.00 | -0.25% | 110,197 |
| May 28, 2026 | 16,710.00 | 16,740.00 | 15,670.00 | 15,980.00 | 15,980.00 | -4.31% | 128,726 |
| May 27, 2026 | 17,520.00 | 18,480.00 | 16,530.00 | 16,700.00 | 16,700.00 | -4.68% | 278,603 |
| May 26, 2026 | 19,700.00 | 20,550.00 | 17,260.00 | 17,520.00 | 17,520.00 | 7.55% | 878,014 |
| May 22, 2026 | 15,650.00 | 16,640.00 | 15,570.00 | 16,290.00 | 16,290.00 | 6.96% | 146,126 |
| May 21, 2026 | 15,600.00 | 15,900.00 | 15,060.00 | 15,230.00 | 15,230.00 | -1.04% | 41,014 |
| May 20, 2026 | 15,940.00 | 15,940.00 | 14,950.00 | 15,390.00 | 15,390.00 | -3.45% | 90,532 |
| May 19, 2026 | 14,870.00 | 16,250.00 | 14,870.00 | 15,940.00 | 15,940.00 | 7.20% | 129,966 |
| May 18, 2026 | 15,040.00 | 15,700.00 | 14,410.00 | 14,870.00 | 14,870.00 | -0.40% | 83,754 |
| May 15, 2026 | 16,300.00 | 17,600.00 | 14,880.00 | 14,930.00 | 14,930.00 | -2.74% | 426,700 |
| May 14, 2026 | 15,200.00 | 15,950.00 | 14,910.00 | 15,350.00 | 15,350.00 | 0.99% | 67,489 |
| May 13, 2026 | 15,520.00 | 15,700.00 | 15,090.00 | 15,200.00 | 15,200.00 | -1.94% | 41,437 |
| May 12, 2026 | 16,000.00 | 16,180.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.90% | 80,301 |
| May 11, 2026 | 15,920.00 | 16,320.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 76,263 |
| May 8, 2026 | 16,050.00 | 16,750.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.44% | 81,116 |
| May 7, 2026 | 15,870.00 | 16,060.00 | 15,650.00 | 15,870.00 | 15,870.00 | - | 57,751 |
| May 6, 2026 | 16,030.00 | 16,440.00 | 15,250.00 | 15,870.00 | 15,870.00 | -0.94% | 126,681 |
| May 4, 2026 | 15,950.00 | 16,310.00 | 15,880.00 | 16,020.00 | 16,020.00 | 3.16% | 91,649 |
| Apr 30, 2026 | 15,900.00 | 16,470.00 | 15,530.00 | 15,530.00 | 15,530.00 | -0.58% | 92,819 |
| Apr 29, 2026 | 15,820.00 | 16,100.00 | 15,580.00 | 15,620.00 | 15,620.00 | -0.32% | 54,655 |
| Apr 28, 2026 | 16,100.00 | 16,100.00 | 15,650.00 | 15,670.00 | 15,670.00 | -2.31% | 87,414 |
| Apr 27, 2026 | 16,350.00 | 16,460.00 | 15,950.00 | 16,040.00 | 16,040.00 | -1.72% | 110,231 |
| Apr 24, 2026 | 15,810.00 | 16,450.00 | 15,610.00 | 16,320.00 | 16,320.00 | 4.55% | 102,598 |
| Apr 23, 2026 | 15,970.00 | 16,030.00 | 15,310.00 | 15,610.00 | 15,610.00 | -2.25% | 130,521 |
| Apr 22, 2026 | 16,000.00 | 16,240.00 | 15,510.00 | 15,970.00 | 15,970.00 | -0.19% | 83,730 |
| Apr 21, 2026 | 17,700.00 | 18,000.00 | 15,910.00 | 16,000.00 | 16,000.00 | -4.99% | 245,572 |
| Apr 20, 2026 | 16,660.00 | 17,890.00 | 16,010.00 | 16,840.00 | 16,840.00 | 0.12% | 309,912 |
| Apr 17, 2026 | 18,700.00 | 18,780.00 | 16,500.00 | 16,820.00 | 16,820.00 | -4.27% | 422,673 |
| Apr 16, 2026 | 18,830.00 | 20,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 2.63% | 1,511,949 |
| Apr 15, 2026 | 16,800.00 | 18,000.00 | 16,160.00 | 17,120.00 | 17,120.00 | 22.64% | 1,152,966 |
| Apr 14, 2026 | 13,300.00 | 14,200.00 | 13,290.00 | 13,960.00 | 13,960.00 | 8.72% | 169,573 |
| Apr 13, 2026 | 12,800.00 | 13,030.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.23% | 37,744 |
| Apr 10, 2026 | 12,880.00 | 13,040.00 | 12,880.00 | 13,000.00 | 13,000.00 | 0.93% | 63,220 |
| Apr 9, 2026 | 13,090.00 | 13,090.00 | 12,700.00 | 12,880.00 | 12,880.00 | -0.85% | 30,331 |
| Apr 8, 2026 | 13,220.00 | 13,240.00 | 12,770.00 | 12,990.00 | 12,990.00 | 0.08% | 53,912 |
| Apr 7, 2026 | 12,980.00 | 13,700.00 | 12,950.00 | 12,980.00 | 12,980.00 | 0.31% | 42,420 |
| Apr 6, 2026 | 12,950.00 | 13,150.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.61% | 9,382 |
| Apr 3, 2026 | 13,000.00 | 13,100.00 | 12,910.00 | 13,020.00 | 13,020.00 | 1.72% | 11,653 |
| Apr 2, 2026 | 13,500.00 | 13,650.00 | 12,760.00 | 12,800.00 | 12,800.00 | -5.47% | 35,772 |
| Apr 1, 2026 | 13,470.00 | 13,640.00 | 13,310.00 | 13,540.00 | 13,540.00 | 4.72% | 18,755 |
| Mar 31, 2026 | 13,250.00 | 13,490.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.07% | 21,696 |
| Mar 30, 2026 | 13,350.00 | 13,350.00 | 12,970.00 | 13,070.00 | 13,070.00 | -2.90% | 19,249 |
| Mar 27, 2026 | 13,190.00 | 13,550.00 | 13,040.00 | 13,460.00 | 13,460.00 | 2.44% | 25,084 |
| Mar 26, 2026 | 13,790.00 | 13,820.00 | 13,140.00 | 13,140.00 | 13,140.00 | -4.71% | 26,228 |
| Mar 25, 2026 | 13,700.00 | 13,840.00 | 13,580.00 | 13,790.00 | 13,790.00 | 1.70% | 27,529 |
| Mar 24, 2026 | 13,620.00 | 13,660.00 | 13,160.00 | 13,560.00 | 13,560.00 | 1.95% | 30,557 |
| Mar 23, 2026 | 14,170.00 | 14,170.00 | 13,450.00 | 13,600.00 | 13,300.00 | -4.43% | 39,000 |
| Mar 20, 2026 | 13,910.00 | 14,380.00 | 13,910.00 | 14,230.00 | 13,916.10 | 2.37% | 30,797 |
| Mar 19, 2026 | 14,180.00 | 14,220.00 | 13,730.00 | 13,900.00 | 13,593.38 | -2.04% | 41,896 |
| Mar 18, 2026 | 14,330.00 | 14,540.00 | 14,090.00 | 14,190.00 | 13,876.99 | -0.98% | 41,606 |