Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 4,965.00
+40.00 (0.81%)
At close: Sep 9, 2025
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4,830.00 | 5,440.00 | 4,700.00 | 5,380.00 | 5,380.00 | 12.55% | 141,147 |
| Sep 15, 2025 | 4,915.00 | 4,915.00 | 4,750.00 | 4,780.00 | 4,780.00 | -2.75% | 23,316 |
| Sep 12, 2025 | 4,905.00 | 4,925.00 | 4,830.00 | 4,915.00 | 4,915.00 | 0.20% | 10,828 |
| Sep 11, 2025 | 4,940.00 | 4,970.00 | 4,870.00 | 4,905.00 | 4,905.00 | -0.61% | 19,884 |
| Sep 10, 2025 | 4,965.00 | 4,995.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.60% | 9,391 |
| Sep 9, 2025 | 4,925.00 | 4,975.00 | 4,855.00 | 4,965.00 | 4,965.00 | 0.81% | 9,314 |
| Sep 8, 2025 | 4,910.00 | 4,990.00 | 4,825.00 | 4,925.00 | 4,925.00 | 0.31% | 13,662 |
| Sep 5, 2025 | 4,815.00 | 5,040.00 | 4,815.00 | 4,910.00 | 4,910.00 | 2.08% | 50,993 |
| Sep 4, 2025 | 4,725.00 | 4,815.00 | 4,725.00 | 4,810.00 | 4,810.00 | 1.80% | 23,764 |
| Sep 3, 2025 | 4,710.00 | 4,755.00 | 4,625.00 | 4,725.00 | 4,725.00 | 0.32% | 13,913 |
| Sep 2, 2025 | 4,745.00 | 4,750.00 | 4,655.00 | 4,710.00 | 4,710.00 | -0.74% | 23,153 |
| Sep 1, 2025 | 4,870.00 | 4,870.00 | 4,650.00 | 4,745.00 | 4,745.00 | -2.57% | 21,129 |
| Aug 29, 2025 | 4,950.00 | 5,000.00 | 4,790.00 | 4,870.00 | 4,870.00 | -1.62% | 14,564 |
| Aug 28, 2025 | 4,970.00 | 5,000.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.70% | 4,192 |
| Aug 27, 2025 | 5,000.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | -0.30% | 5,758 |
| Aug 26, 2025 | 5,050.00 | 5,110.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.60% | 4,794 |
| Aug 25, 2025 | 5,050.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 7,918 |
| Aug 22, 2025 | 4,830.00 | 5,160.00 | 4,825.00 | 5,050.00 | 5,050.00 | 4.55% | 23,153 |
| Aug 21, 2025 | 4,850.00 | 4,895.00 | 4,795.00 | 4,830.00 | 4,830.00 | -1.23% | 12,735 |
| Aug 20, 2025 | 4,900.00 | 4,960.00 | 4,790.00 | 4,890.00 | 4,890.00 | -0.81% | 24,666 |
| Aug 19, 2025 | 4,995.00 | 5,020.00 | 4,805.00 | 4,930.00 | 4,930.00 | -0.70% | 25,597 |
| Aug 18, 2025 | 5,170.00 | 5,240.00 | 4,905.00 | 4,965.00 | 4,965.00 | -3.97% | 20,022 |
| Aug 14, 2025 | 5,390.00 | 5,390.00 | 5,110.00 | 5,170.00 | 5,170.00 | -3.00% | 26,547 |
| Aug 13, 2025 | 5,330.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | - | 5,834 |
| Aug 12, 2025 | 5,350.00 | 5,420.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.57% | 19,664 |
| Aug 11, 2025 | 5,540.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.81% | 33,542 |
| Aug 8, 2025 | 5,660.00 | 5,660.00 | 5,410.00 | 5,510.00 | 5,510.00 | -2.65% | 16,912 |
| Aug 7, 2025 | 5,520.00 | 5,770.00 | 5,410.00 | 5,660.00 | 5,660.00 | 4.62% | 43,800 |
| Aug 6, 2025 | 5,560.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.52% | 13,985 |
| Aug 5, 2025 | 5,510.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.91% | 14,674 |
| Aug 4, 2025 | 5,460.00 | 5,630.00 | 5,260.00 | 5,500.00 | 5,500.00 | 0.73% | 25,797 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 5,460.00 | 5,460.00 | 5,460.00 | -7.30% | 57,247 |
| Jul 31, 2025 | 5,980.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.51% | 17,835 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.34% | 8,451 |
| Jul 29, 2025 | 5,910.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 0.85% | 18,767 |
| Jul 28, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,910.00 | -1.01% | 14,320 |
| Jul 25, 2025 | 5,970.00 | 6,120.00 | 5,900.00 | 5,970.00 | 5,970.00 | - | 31,474 |
| Jul 24, 2025 | 5,930.00 | 6,010.00 | 5,820.00 | 5,970.00 | 5,970.00 | 0.67% | 29,497 |
| Jul 23, 2025 | 5,940.00 | 6,180.00 | 5,800.00 | 5,930.00 | 5,930.00 | -0.84% | 13,703 |
| Jul 22, 2025 | 5,970.00 | 6,080.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.17% | 26,000 |
| Jul 21, 2025 | 6,040.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.81% | 29,725 |
| Jul 18, 2025 | 6,170.00 | 6,210.00 | 5,860.00 | 6,080.00 | 6,080.00 | -1.46% | 39,519 |
| Jul 17, 2025 | 6,150.00 | 6,250.00 | 6,010.00 | 6,170.00 | 6,170.00 | 0.33% | 21,535 |
| Jul 16, 2025 | 5,880.00 | 6,230.00 | 5,740.00 | 6,150.00 | 6,150.00 | 4.59% | 43,151 |
| Jul 15, 2025 | 5,970.00 | 6,060.00 | 5,740.00 | 5,880.00 | 5,880.00 | -2.33% | 72,590 |
| Jul 14, 2025 | 6,140.00 | 6,190.00 | 5,940.00 | 6,020.00 | 6,020.00 | -1.95% | 62,383 |
| Jul 11, 2025 | 6,320.00 | 6,350.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.54% | 58,314 |
| Jul 10, 2025 | 6,500.00 | 6,560.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.56% | 25,586 |
| Jul 9, 2025 | 6,520.00 | 6,580.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.84% | 23,718 |
| Jul 8, 2025 | 6,570.00 | 6,700.00 | 6,200.00 | 6,520.00 | 6,520.00 | -0.76% | 29,699 |