Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 13,700
+240 (1.78%)
At close: Aug 3, 2026
Genians Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 13,400.00 | 13,960.00 | 13,250.00 | 13,700.00 | 13,700.00 | 1.78% | 20,568 |
| Jul 31, 2026 | 12,010.00 | 13,490.00 | 12,010.00 | 13,460.00 | 13,460.00 | 13.30% | 42,163 |
| Jul 30, 2026 | 11,060.00 | 12,130.00 | 11,060.00 | 11,880.00 | 11,880.00 | 3.21% | 18,792 |
| Jul 29, 2026 | 12,260.00 | 12,650.00 | 11,000.00 | 11,510.00 | 11,510.00 | -6.50% | 31,861 |
| Jul 28, 2026 | 12,800.00 | 12,900.00 | 12,250.00 | 12,310.00 | 12,310.00 | -3.83% | 31,753 |
| Jul 27, 2026 | 12,420.00 | 12,810.00 | 12,360.00 | 12,800.00 | 12,800.00 | 4.32% | 25,224 |
| Jul 24, 2026 | 12,090.00 | 12,520.00 | 12,060.00 | 12,270.00 | 12,270.00 | 0.49% | 22,533 |
| Jul 23, 2026 | 11,880.00 | 12,330.00 | 11,850.00 | 12,210.00 | 12,210.00 | 4.27% | 36,267 |
| Jul 22, 2026 | 11,930.00 | 12,200.00 | 11,700.00 | 11,710.00 | 11,710.00 | -0.51% | 24,216 |
| Jul 21, 2026 | 11,560.00 | 12,440.00 | 11,250.00 | 11,770.00 | 11,770.00 | 1.82% | 48,368 |
| Jul 20, 2026 | 11,880.00 | 12,000.00 | 11,500.00 | 11,560.00 | 11,560.00 | -3.67% | 23,687 |
| Jul 16, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.20% | 18,793 |
| Jul 15, 2026 | 11,850.00 | 12,440.00 | 11,770.00 | 12,270.00 | 12,270.00 | 3.98% | 65,959 |
| Jul 14, 2026 | 12,020.00 | 12,120.00 | 11,460.00 | 11,800.00 | 11,800.00 | -1.91% | 28,198 |
| Jul 13, 2026 | 12,540.00 | 12,780.00 | 12,000.00 | 12,030.00 | 12,030.00 | -4.83% | 46,201 |
| Jul 10, 2026 | 12,020.00 | 12,770.00 | 12,020.00 | 12,640.00 | 12,640.00 | 5.25% | 20,255 |
| Jul 9, 2026 | 11,950.00 | 12,490.00 | 11,840.00 | 12,010.00 | 12,010.00 | 0.50% | 15,462 |
| Jul 8, 2026 | 11,780.00 | 12,580.00 | 11,760.00 | 11,950.00 | 11,950.00 | -3.86% | 17,465 |
| Jul 7, 2026 | 12,670.00 | 13,040.00 | 12,320.00 | 12,430.00 | 12,430.00 | -1.89% | 26,172 |
| Jul 6, 2026 | 12,650.00 | 13,000.00 | 12,240.00 | 12,670.00 | 12,670.00 | 0.16% | 20,519 |
| Jul 3, 2026 | 12,230.00 | 12,660.00 | 11,620.00 | 12,650.00 | 12,650.00 | 3.43% | 25,112 |
| Jul 2, 2026 | 12,710.00 | 12,910.00 | 11,990.00 | 12,230.00 | 12,230.00 | -3.78% | 17,789 |
| Jul 1, 2026 | 12,320.00 | 12,910.00 | 12,270.00 | 12,710.00 | 12,710.00 | 3.17% | 37,691 |
| Jun 30, 2026 | 12,970.00 | 12,970.00 | 12,290.00 | 12,320.00 | 12,320.00 | -2.61% | 19,267 |
| Jun 29, 2026 | 11,320.00 | 12,760.00 | 11,320.00 | 12,650.00 | 12,650.00 | 9.62% | 28,328 |
| Jun 26, 2026 | 11,740.00 | 11,740.00 | 11,010.00 | 11,540.00 | 11,540.00 | -1.70% | 52,204 |
| Jun 25, 2026 | 12,230.00 | 12,530.00 | 11,740.00 | 11,740.00 | 11,740.00 | -4.08% | 19,968 |
| Jun 24, 2026 | 12,900.00 | 12,930.00 | 11,960.00 | 12,240.00 | 12,240.00 | 0.16% | 32,759 |
| Jun 23, 2026 | 12,740.00 | 13,430.00 | 12,220.00 | 12,220.00 | 12,220.00 | -4.01% | 47,731 |
| Jun 22, 2026 | 12,610.00 | 13,030.00 | 12,590.00 | 12,730.00 | 12,730.00 | -1.32% | 20,083 |
| Jun 19, 2026 | 13,520.00 | 13,520.00 | 12,670.00 | 12,900.00 | 12,900.00 | -4.59% | 42,142 |
| Jun 18, 2026 | 14,360.00 | 14,360.00 | 13,510.00 | 13,520.00 | 13,520.00 | -4.45% | 42,859 |
| Jun 17, 2026 | 14,240.00 | 14,350.00 | 13,990.00 | 14,150.00 | 14,150.00 | 1.07% | 17,648 |
| Jun 16, 2026 | 14,410.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | -2.85% | 30,480 |
| Jun 15, 2026 | 14,380.00 | 14,730.00 | 14,060.00 | 14,410.00 | 14,410.00 | 1.98% | 23,827 |
| Jun 12, 2026 | 14,300.00 | 14,730.00 | 14,030.00 | 14,130.00 | 14,130.00 | 0.93% | 31,704 |
| Jun 11, 2026 | 13,760.00 | 14,020.00 | 13,410.00 | 14,000.00 | 14,000.00 | 1.60% | 28,507 |
| Jun 10, 2026 | 14,080.00 | 14,290.00 | 13,580.00 | 13,780.00 | 13,780.00 | -2.13% | 30,479 |
| Jun 9, 2026 | 13,700.00 | 14,280.00 | 13,670.00 | 14,080.00 | 14,080.00 | 3.38% | 29,684 |
| Jun 8, 2026 | 13,000.00 | 14,050.00 | 12,610.00 | 13,620.00 | 13,620.00 | -6.71% | 61,500 |
| Jun 5, 2026 | 15,130.00 | 15,130.00 | 14,510.00 | 14,600.00 | 14,600.00 | -3.50% | 32,606 |
| Jun 4, 2026 | 15,330.00 | 15,530.00 | 14,830.00 | 15,130.00 | 15,130.00 | -1.43% | 28,254 |
| Jun 2, 2026 | 15,260.00 | 15,500.00 | 14,510.00 | 15,350.00 | 15,350.00 | -1.73% | 70,798 |
| Jun 1, 2026 | 15,940.00 | 16,090.00 | 15,120.00 | 15,620.00 | 15,620.00 | -2.01% | 76,724 |
| 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 |