Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 15,800
-70 (-0.44%)
At close: May 8, 2026
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16,050.00 | 16,750.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.44% | 81,086 |
| May 7, 2026 | 15,870.00 | 16,060.00 | 15,650.00 | 15,870.00 | 15,870.00 | - | 56,094 |
| May 6, 2026 | 16,030.00 | 16,440.00 | 15,250.00 | 15,870.00 | 15,870.00 | -0.94% | 125,668 |
| 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% | 92,213 |
| Apr 29, 2026 | 15,820.00 | 16,100.00 | 15,580.00 | 15,620.00 | 15,620.00 | -0.32% | 54,482 |
| 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% | 109,518 |
| Apr 24, 2026 | 15,810.00 | 16,450.00 | 15,610.00 | 16,320.00 | 16,320.00 | 4.55% | 102,176 |
| Apr 23, 2026 | 15,970.00 | 16,030.00 | 15,310.00 | 15,610.00 | 15,610.00 | -2.25% | 129,680 |
| Apr 22, 2026 | 16,000.00 | 16,240.00 | 15,510.00 | 15,970.00 | 15,970.00 | -0.19% | 79,938 |
| 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% | 307,513 |
| Apr 17, 2026 | 18,700.00 | 18,780.00 | 16,500.00 | 16,820.00 | 16,820.00 | -4.27% | 421,041 |
| Apr 16, 2026 | 18,830.00 | 20,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 2.63% | 1,506,322 |
| Apr 15, 2026 | 16,800.00 | 18,000.00 | 16,160.00 | 17,120.00 | 17,120.00 | 22.64% | 1,144,929 |
| Apr 14, 2026 | 13,300.00 | 14,200.00 | 13,290.00 | 13,960.00 | 13,960.00 | 8.72% | 168,646 |
| Apr 13, 2026 | 12,800.00 | 13,030.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.23% | 37,416 |
| Apr 10, 2026 | 12,880.00 | 13,040.00 | 12,880.00 | 13,000.00 | 13,000.00 | 0.93% | 63,184 |
| 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% | 53,858 |
| Apr 7, 2026 | 12,980.00 | 13,700.00 | 12,950.00 | 12,980.00 | 12,980.00 | 0.31% | 42,371 |
| Apr 6, 2026 | 12,950.00 | 13,150.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.61% | 9,043 |
| Apr 3, 2026 | 13,000.00 | 13,100.00 | 12,910.00 | 13,020.00 | 13,020.00 | 1.72% | 11,650 |
| 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% | 18,735 |
| Mar 31, 2026 | 13,250.00 | 13,490.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.07% | 21,588 |
| 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% | 22,959 |
| Mar 26, 2026 | 13,790.00 | 13,820.00 | 13,140.00 | 13,140.00 | 13,140.00 | -4.71% | 26,215 |
| Mar 25, 2026 | 13,700.00 | 13,840.00 | 13,580.00 | 13,790.00 | 13,790.00 | 1.70% | 27,364 |
| Mar 24, 2026 | 13,620.00 | 13,660.00 | 13,160.00 | 13,560.00 | 13,560.00 | -0.29% | 30,511 |
| 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 |
| Mar 17, 2026 | 14,400.00 | 14,590.00 | 14,310.00 | 14,330.00 | 14,013.90 | -0.35% | 21,248 |
| Mar 16, 2026 | 14,620.00 | 14,800.00 | 14,200.00 | 14,380.00 | 14,062.79 | -1.57% | 23,274 |
| Mar 13, 2026 | 15,040.00 | 15,040.00 | 14,490.00 | 14,610.00 | 14,287.72 | -3.63% | 40,372 |
| Mar 12, 2026 | 14,640.00 | 15,280.00 | 14,590.00 | 15,160.00 | 14,825.59 | 4.77% | 69,129 |
| Mar 11, 2026 | 14,480.00 | 14,800.00 | 14,280.00 | 14,470.00 | 14,150.81 | -0.55% | 28,130 |
| Mar 10, 2026 | 14,200.00 | 14,710.00 | 14,200.00 | 14,550.00 | 14,229.04 | 5.13% | 29,101 |
| Mar 9, 2026 | 14,400.00 | 14,400.00 | 13,400.00 | 13,840.00 | 13,534.71 | -4.55% | 40,529 |
| Mar 6, 2026 | 14,110.00 | 14,770.00 | 14,110.00 | 14,500.00 | 14,180.15 | 2.76% | 49,687 |
| Mar 5, 2026 | 13,390.00 | 14,290.00 | 13,390.00 | 14,110.00 | 13,798.75 | 8.71% | 53,910 |
| Mar 4, 2026 | 14,440.00 | 14,630.00 | 12,670.00 | 12,980.00 | 12,693.68 | -12.47% | 124,771 |
| Mar 3, 2026 | 15,500.00 | 15,640.00 | 14,830.00 | 14,830.00 | 14,502.87 | -2.69% | 63,320 |
| Feb 27, 2026 | 15,810.00 | 15,810.00 | 15,180.00 | 15,240.00 | 14,903.82 | -2.81% | 99,005 |
| Feb 26, 2026 | 15,900.00 | 16,290.00 | 15,550.00 | 15,680.00 | 15,334.12 | -0.76% | 74,452 |
| Feb 25, 2026 | 16,500.00 | 16,500.00 | 15,750.00 | 15,800.00 | 15,451.47 | -3.83% | 137,584 |