Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 4,875.00
+375.00 (8.33%)
At close: Jan 23, 2026
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,085.00 | 4,085.00 | 3,975.00 | 4,000.00 | 4,000.00 | -2.08% | 23,020 |
| Dec 16, 2025 | 4,135.00 | 4,135.00 | 4,010.00 | 4,085.00 | 4,085.00 | - | 21,692 |
| Dec 15, 2025 | 4,290.00 | 4,385.00 | 4,045.00 | 4,085.00 | 4,085.00 | -4.33% | 60,222 |
| Dec 12, 2025 | 4,500.00 | 4,500.00 | 4,190.00 | 4,270.00 | 4,270.00 | -2.95% | 45,212 |
| Dec 11, 2025 | 4,410.00 | 4,535.00 | 4,340.00 | 4,400.00 | 4,400.00 | -0.23% | 53,665 |
| Dec 10, 2025 | 4,470.00 | 4,470.00 | 4,360.00 | 4,410.00 | 4,410.00 | 0.57% | 16,969 |
| Dec 9, 2025 | 4,385.00 | 4,425.00 | 4,300.00 | 4,385.00 | 4,385.00 | - | 32,355 |
| Dec 8, 2025 | 4,325.00 | 4,430.00 | 4,240.00 | 4,385.00 | 4,385.00 | 1.39% | 34,008 |
| Dec 5, 2025 | 4,350.00 | 4,350.00 | 4,100.00 | 4,325.00 | 4,325.00 | 0.70% | 76,968 |
| Dec 4, 2025 | 4,320.00 | 4,485.00 | 4,255.00 | 4,295.00 | 4,295.00 | -0.46% | 57,929 |
| Dec 3, 2025 | 4,330.00 | 4,395.00 | 4,225.00 | 4,315.00 | 4,315.00 | - | 68,289 |
| Dec 2, 2025 | 4,785.00 | 4,840.00 | 4,135.00 | 4,315.00 | 4,315.00 | -8.29% | 261,935 |
| Dec 1, 2025 | 4,780.00 | 4,860.00 | 4,550.00 | 4,705.00 | 4,705.00 | -1.47% | 87,727 |
| Nov 28, 2025 | 4,985.00 | 5,140.00 | 4,765.00 | 4,775.00 | 4,775.00 | -4.21% | 48,476 |
| Nov 27, 2025 | 5,100.00 | 5,170.00 | 4,585.00 | 4,985.00 | 4,985.00 | -2.06% | 76,180 |
| Nov 26, 2025 | 5,230.00 | 5,290.00 | 5,010.00 | 5,090.00 | 5,090.00 | -2.68% | 40,447 |
| Nov 25, 2025 | 5,910.00 | 5,910.00 | 4,945.00 | 5,230.00 | 5,230.00 | -10.60% | 106,080 |
| Nov 24, 2025 | 6,040.00 | 6,040.00 | 5,760.00 | 5,850.00 | 5,850.00 | -2.99% | 40,626 |
| Nov 21, 2025 | 6,100.00 | 6,300.00 | 5,860.00 | 6,030.00 | 6,030.00 | -2.27% | 59,953 |
| Nov 20, 2025 | 5,740.00 | 6,200.00 | 5,740.00 | 6,170.00 | 6,170.00 | 6.75% | 81,784 |
| Nov 19, 2025 | 5,790.00 | 5,980.00 | 5,560.00 | 5,780.00 | 5,780.00 | 0.87% | 54,287 |
| Nov 18, 2025 | 5,300.00 | 6,540.00 | 5,260.00 | 5,730.00 | 5,730.00 | 6.90% | 389,606 |
| Nov 17, 2025 | 5,510.00 | 5,700.00 | 5,060.00 | 5,360.00 | 5,360.00 | -2.72% | 42,323 |
| Nov 14, 2025 | 5,620.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | -3.16% | 17,353 |
| Nov 13, 2025 | 5,670.00 | 5,930.00 | 5,510.00 | 5,690.00 | 5,690.00 | 0.35% | 64,643 |
| Nov 12, 2025 | 5,700.00 | 5,910.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.35% | 23,961 |