Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 20,400
+930 (4.78%)
At close: Oct 2, 2026
Genians Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 15,990.00 | 15,990.00 | 15,350.00 | 15,380.00 | 15,380.00 | -3.39% | 21,857 |
| Aug 11, 2026 | 15,660.00 | 16,200.00 | 15,330.00 | 15,920.00 | 15,920.00 | 2.71% | 30,707 |
| Aug 10, 2026 | 15,130.00 | 16,110.00 | 15,120.00 | 15,500.00 | 15,500.00 | 4.03% | 53,885 |
| Aug 7, 2026 | 15,130.00 | 15,290.00 | 14,800.00 | 14,900.00 | 14,900.00 | -2.61% | 25,056 |
| Aug 6, 2026 | 14,670.00 | 15,500.00 | 14,110.00 | 15,300.00 | 15,300.00 | 2.68% | 49,076 |
| Aug 5, 2026 | 15,600.00 | 15,600.00 | 14,720.00 | 14,900.00 | 14,900.00 | 2.19% | 49,568 |
| Aug 4, 2026 | 14,240.00 | 14,800.00 | 13,770.00 | 14,580.00 | 14,580.00 | 6.42% | 84,858 |
| 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 |