Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 4,850.00
+35.00 (0.73%)
At close: Mar 6, 2026
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,550.00 | 4,985.00 | 4,550.00 | 4,850.00 | 4,850.00 | 0.73% | 38,436 |
| Mar 5, 2026 | 4,800.00 | 4,970.00 | 4,600.00 | 4,815.00 | 4,815.00 | 8.81% | 44,534 |
| Mar 4, 2026 | 4,990.00 | 5,010.00 | 4,200.00 | 4,425.00 | 4,425.00 | -11.68% | 106,950 |
| Mar 3, 2026 | 5,630.00 | 5,630.00 | 4,995.00 | 5,010.00 | 5,010.00 | -11.01% | 121,457 |
| Feb 27, 2026 | 5,370.00 | 5,900.00 | 5,180.00 | 5,630.00 | 5,630.00 | 4.45% | 198,599 |
| Feb 26, 2026 | 5,210.00 | 5,450.00 | 4,880.00 | 5,390.00 | 5,390.00 | 4.86% | 102,102 |
| Feb 25, 2026 | 5,130.00 | 5,490.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.19% | 39,433 |
| Feb 24, 2026 | 5,460.00 | 5,460.00 | 5,100.00 | 5,130.00 | 5,130.00 | -5.87% | 38,378 |
| Feb 23, 2026 | 5,240.00 | 5,500.00 | 5,070.00 | 5,450.00 | 5,450.00 | 6.86% | 73,062 |
| Feb 20, 2026 | 5,370.00 | 5,370.00 | 5,040.00 | 5,100.00 | 5,100.00 | -2.30% | 17,296 |
| Feb 19, 2026 | 4,880.00 | 5,530.00 | 4,855.00 | 5,220.00 | 5,220.00 | 6.10% | 74,225 |
| Feb 13, 2026 | 4,880.00 | 4,950.00 | 4,745.00 | 4,920.00 | 4,920.00 | - | 47,087 |
| Feb 12, 2026 | 5,140.00 | 5,150.00 | 4,855.00 | 4,920.00 | 4,920.00 | -3.34% | 46,032 |
| Feb 11, 2026 | 5,350.00 | 5,350.00 | 4,920.00 | 5,090.00 | 5,090.00 | -5.74% | 64,304 |
| Feb 10, 2026 | 5,340.00 | 6,000.00 | 5,140.00 | 5,400.00 | 5,400.00 | 2.47% | 399,996 |
| Feb 9, 2026 | 4,930.00 | 5,350.00 | 4,800.00 | 5,270.00 | 5,270.00 | 9.56% | 96,257 |
| Feb 6, 2026 | 5,120.00 | 5,120.00 | 4,400.00 | 4,810.00 | 4,810.00 | -6.05% | 116,960 |
| Feb 5, 2026 | 5,340.00 | 5,340.00 | 5,010.00 | 5,120.00 | 5,120.00 | -4.12% | 17,561 |
| Feb 4, 2026 | 5,210.00 | 5,340.00 | 4,900.00 | 5,340.00 | 5,340.00 | -2.91% | 82,404 |
| Feb 3, 2026 | 4,785.00 | 5,500.00 | 4,580.00 | 5,500.00 | 5,500.00 | 15.67% | 44,411 |
| Feb 2, 2026 | 4,475.00 | 5,350.00 | 4,460.00 | 4,755.00 | 4,755.00 | 9.18% | 187,850 |
| Jan 30, 2026 | 4,980.00 | 5,020.00 | 4,205.00 | 4,355.00 | 4,355.00 | -13.25% | 154,443 |
| Jan 29, 2026 | 5,440.00 | 5,440.00 | 4,980.00 | 5,020.00 | 5,020.00 | -7.72% | 84,057 |
| Jan 28, 2026 | 5,500.00 | 5,720.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.09% | 68,014 |
| Jan 27, 2026 | 5,300.00 | 5,720.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 83,451 |
| Jan 26, 2026 | 5,000.00 | 5,390.00 | 4,790.00 | 5,300.00 | 5,300.00 | 8.72% | 74,789 |
| Jan 23, 2026 | 4,550.00 | 5,140.00 | 4,425.00 | 4,875.00 | 4,875.00 | 8.33% | 74,697 |
| Jan 22, 2026 | 4,615.00 | 4,655.00 | 4,325.00 | 4,500.00 | 4,500.00 | -0.55% | 37,942 |
| Jan 21, 2026 | 4,700.00 | 4,735.00 | 4,410.00 | 4,525.00 | 4,525.00 | -5.14% | 49,861 |
| Jan 20, 2026 | 4,615.00 | 4,815.00 | 4,505.00 | 4,770.00 | 4,770.00 | 3.36% | 33,052 |
| Jan 19, 2026 | 4,840.00 | 4,970.00 | 4,390.00 | 4,615.00 | 4,615.00 | -4.65% | 62,773 |
| Jan 16, 2026 | 4,730.00 | 5,200.00 | 4,685.00 | 4,840.00 | 4,840.00 | -2.52% | 128,642 |
| Jan 15, 2026 | 4,255.00 | 5,480.00 | 4,160.00 | 4,965.00 | 4,965.00 | 15.73% | 641,842 |
| Jan 14, 2026 | 4,295.00 | 4,325.00 | 4,115.00 | 4,290.00 | 4,290.00 | -0.12% | 31,832 |
| Jan 13, 2026 | 4,585.00 | 4,795.00 | 4,295.00 | 4,295.00 | 4,295.00 | -5.19% | 81,515 |
| Jan 12, 2026 | 4,065.00 | 4,595.00 | 4,065.00 | 4,530.00 | 4,530.00 | 11.58% | 176,612 |
| Jan 9, 2026 | 3,530.00 | 4,110.00 | 3,515.00 | 4,060.00 | 4,060.00 | 15.01% | 196,077 |
| Jan 8, 2026 | 3,615.00 | 3,615.00 | 3,485.00 | 3,530.00 | 3,530.00 | 0.28% | 24,035 |
| Jan 7, 2026 | 3,780.00 | 3,780.00 | 3,480.00 | 3,520.00 | 3,520.00 | -1.68% | 50,925 |
| Jan 6, 2026 | 3,560.00 | 4,095.00 | 3,535.00 | 3,580.00 | 3,580.00 | 0.56% | 89,271 |
| Jan 5, 2026 | 3,905.00 | 3,905.00 | 3,515.00 | 3,560.00 | 3,560.00 | -8.83% | 109,086 |
| Jan 2, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,905.00 | 3,905.00 | -4.76% | 68,228 |
| Dec 30, 2025 | 4,035.00 | 4,140.00 | 4,035.00 | 4,100.00 | 4,100.00 | 0.49% | 5,909 |
| Dec 29, 2025 | 4,075.00 | 4,135.00 | 4,010.00 | 4,080.00 | 4,080.00 | 0.74% | 21,581 |
| Dec 26, 2025 | 4,015.00 | 4,055.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.75% | 11,568 |
| Dec 24, 2025 | 4,055.00 | 4,055.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.62% | 10,711 |
| Dec 23, 2025 | 4,065.00 | 4,165.00 | 4,015.00 | 4,045.00 | 4,045.00 | 0.25% | 11,371 |
| Dec 22, 2025 | 4,210.00 | 4,210.00 | 3,960.00 | 4,035.00 | 4,035.00 | 1.51% | 22,773 |
| Dec 19, 2025 | 4,000.00 | 4,070.00 | 3,940.00 | 3,975.00 | 3,975.00 | -0.63% | 22,803 |
| Dec 18, 2025 | 4,000.00 | 4,045.00 | 3,845.00 | 4,000.00 | 4,000.00 | - | 26,387 |