Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 6,530.00
+250.00 (3.98%)
At close: Mar 27, 2026
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,280.00 | 6,530.00 | 6,230.00 | 6,530.00 | 6,530.00 | 3.98% | 37,791 |
| Mar 26, 2026 | 6,430.00 | 6,580.00 | 6,100.00 | 6,280.00 | 6,280.00 | -2.33% | 46,242 |
| Mar 25, 2026 | 6,400.00 | 6,550.00 | 6,040.00 | 6,430.00 | 6,430.00 | 1.26% | 52,830 |
| Mar 24, 2026 | 6,320.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,350.00 | 6.54% | 94,836 |
| Mar 23, 2026 | 5,480.00 | 6,100.00 | 5,480.00 | 5,960.00 | 5,960.00 | 3.29% | 42,678 |
| Mar 20, 2026 | 5,820.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.03% | 66,206 |
| Mar 19, 2026 | 5,910.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,830.00 | -1.52% | 36,408 |
| Mar 18, 2026 | 5,720.00 | 6,000.00 | 5,540.00 | 5,920.00 | 5,920.00 | 4.59% | 116,582 |
| Mar 17, 2026 | 5,400.00 | 5,800.00 | 5,400.00 | 5,660.00 | 5,660.00 | 4.43% | 60,472 |
| Mar 16, 2026 | 5,030.00 | 5,630.00 | 5,030.00 | 5,420.00 | 5,420.00 | 6.90% | 97,339 |
| Mar 13, 2026 | 5,120.00 | 5,240.00 | 4,870.00 | 5,070.00 | 5,070.00 | 0.80% | 30,431 |
| Mar 12, 2026 | 5,370.00 | 5,370.00 | 4,905.00 | 5,030.00 | 5,030.00 | - | 36,995 |
| Mar 11, 2026 | 5,300.00 | 5,580.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.09% | 96,417 |
| Mar 10, 2026 | 4,865.00 | 5,630.00 | 4,865.00 | 5,300.00 | 5,300.00 | 9.05% | 221,417 |
| Mar 9, 2026 | 4,850.00 | 4,945.00 | 4,625.00 | 4,860.00 | 4,860.00 | 0.21% | 99,524 |
| 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 |