Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 3,985.00
-65.00 (-1.60%)
At close: Aug 21, 2026
Genesystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,925.00 | 4,050.00 | 3,910.00 | 3,985.00 | 3,985.00 | -1.60% | 5,596 |
| Aug 20, 2026 | 3,905.00 | 4,090.00 | 3,905.00 | 4,050.00 | 4,050.00 | 1.12% | 9,578 |
| Aug 19, 2026 | 3,990.00 | 4,165.00 | 3,925.00 | 4,005.00 | 4,005.00 | -1.60% | 10,927 |
| Aug 18, 2026 | 3,950.00 | 4,095.00 | 3,900.00 | 4,070.00 | 4,070.00 | - | 4,496 |
| Aug 14, 2026 | 4,095.00 | 4,120.00 | 3,995.00 | 4,070.00 | 4,070.00 | -0.12% | 9,056 |
| Aug 13, 2026 | 4,380.00 | 4,390.00 | 3,985.00 | 4,075.00 | 4,075.00 | -7.70% | 39,234 |
| Aug 12, 2026 | 4,370.00 | 4,450.00 | 4,175.00 | 4,415.00 | 4,415.00 | 1.15% | 20,540 |
| Aug 11, 2026 | 4,440.00 | 4,865.00 | 4,290.00 | 4,365.00 | 4,365.00 | -1.69% | 10,994 |
| Aug 10, 2026 | 4,900.00 | 4,900.00 | 4,250.00 | 4,440.00 | 4,440.00 | -5.53% | 20,032 |
| Aug 7, 2026 | 4,270.00 | 5,090.00 | 4,200.00 | 4,700.00 | 4,700.00 | 9.43% | 52,123 |
| Aug 6, 2026 | 4,520.00 | 4,520.00 | 4,100.00 | 4,295.00 | 4,295.00 | -4.56% | 19,121 |
| Aug 5, 2026 | 4,505.00 | 4,550.00 | 4,400.00 | 4,500.00 | 4,500.00 | -0.88% | 10,428 |
| Aug 4, 2026 | 4,470.00 | 4,555.00 | 4,400.00 | 4,540.00 | 4,540.00 | 1.57% | 16,158 |
| Aug 3, 2026 | 4,500.00 | 4,730.00 | 4,375.00 | 4,470.00 | 4,470.00 | -5.50% | 22,909 |
| Jul 31, 2026 | 5,100.00 | 5,100.00 | 4,400.00 | 4,730.00 | 4,730.00 | - | 68,163 |
| Jul 30, 2026 | 4,065.00 | 4,880.00 | 4,015.00 | 4,730.00 | 4,730.00 | 10.51% | 57,071 |
| Jul 29, 2026 | 4,690.00 | 4,780.00 | 4,040.00 | 4,280.00 | 4,280.00 | -6.04% | 67,839 |
| Jul 28, 2026 | 4,050.00 | 5,200.00 | 4,050.00 | 4,555.00 | 4,555.00 | 13.59% | 181,685 |
| Jul 27, 2026 | 3,740.00 | 4,040.00 | 3,680.00 | 4,010.00 | 4,010.00 | 8.09% | 22,680 |
| Jul 24, 2026 | 3,565.00 | 3,795.00 | 3,550.00 | 3,710.00 | 3,710.00 | 3.34% | 13,426 |
| Jul 23, 2026 | 3,585.00 | 3,750.00 | 3,465.00 | 3,590.00 | 3,590.00 | 0.28% | 14,305 |
| Jul 22, 2026 | 3,700.00 | 3,710.00 | 3,500.00 | 3,580.00 | 3,580.00 | -2.85% | 18,932 |
| Jul 21, 2026 | 3,500.00 | 3,795.00 | 3,350.00 | 3,685.00 | 3,685.00 | 4.99% | 30,072 |
| Jul 20, 2026 | 3,380.00 | 3,550.00 | 3,280.00 | 3,510.00 | 3,510.00 | 3.08% | 38,358 |
| Jul 16, 2026 | 3,430.00 | 3,635.00 | 3,315.00 | 3,405.00 | 3,405.00 | -0.29% | 25,769 |
| Jul 15, 2026 | 3,005.00 | 3,485.00 | 2,995.00 | 3,415.00 | 3,415.00 | 13.46% | 49,132 |
| Jul 14, 2026 | 3,080.00 | 3,080.00 | 2,850.00 | 3,010.00 | 3,010.00 | 0.50% | 15,857 |
| Jul 13, 2026 | 3,240.00 | 3,345.00 | 2,960.00 | 2,995.00 | 2,995.00 | -7.28% | 30,024 |
| Jul 10, 2026 | 3,305.00 | 3,310.00 | 3,110.00 | 3,230.00 | 3,230.00 | -2.27% | 51,778 |
| Jul 9, 2026 | 3,450.00 | 3,450.00 | 3,195.00 | 3,305.00 | 3,305.00 | -2.07% | 9,735 |
| Jul 8, 2026 | 3,435.00 | 3,435.00 | 3,255.00 | 3,375.00 | 3,375.00 | -1.17% | 7,571 |
| Jul 7, 2026 | 3,600.00 | 3,605.00 | 3,305.00 | 3,415.00 | 3,415.00 | -0.58% | 23,703 |
| Jul 6, 2026 | 3,255.00 | 3,500.00 | 3,135.00 | 3,435.00 | 3,435.00 | 5.53% | 16,392 |
| Jul 3, 2026 | 3,345.00 | 3,345.00 | 3,080.00 | 3,255.00 | 3,255.00 | -2.69% | 33,714 |
| Jul 2, 2026 | 3,365.00 | 3,550.00 | 3,200.00 | 3,345.00 | 3,345.00 | -0.59% | 4,620 |
| Jul 1, 2026 | 3,445.00 | 3,445.00 | 3,330.00 | 3,365.00 | 3,365.00 | -2.32% | 10,443 |
| Jun 30, 2026 | 3,465.00 | 3,675.00 | 3,340.00 | 3,445.00 | 3,445.00 | -0.86% | 14,313 |
| Jun 29, 2026 | 3,490.00 | 3,595.00 | 3,315.00 | 3,475.00 | 3,475.00 | -0.29% | 14,188 |
| Jun 26, 2026 | 3,775.00 | 3,775.00 | 3,305.00 | 3,485.00 | 3,485.00 | -3.73% | 19,554 |
| Jun 25, 2026 | 3,625.00 | 3,845.00 | 3,500.00 | 3,620.00 | 3,620.00 | -0.14% | 8,528 |
| Jun 24, 2026 | 3,700.00 | 3,700.00 | 3,525.00 | 3,625.00 | 3,625.00 | - | 7,340 |
| Jun 23, 2026 | 3,700.00 | 3,710.00 | 3,530.00 | 3,625.00 | 3,625.00 | -2.03% | 8,722 |
| Jun 22, 2026 | 3,680.00 | 3,800.00 | 3,440.00 | 3,700.00 | 3,700.00 | 0.41% | 25,583 |
| Jun 19, 2026 | 3,845.00 | 3,845.00 | 3,505.00 | 3,685.00 | 3,685.00 | -1.34% | 19,639 |
| Jun 18, 2026 | 3,855.00 | 3,855.00 | 3,565.00 | 3,735.00 | 3,735.00 | -0.40% | 28,697 |
| Jun 17, 2026 | 3,940.00 | 4,080.00 | 3,720.00 | 3,750.00 | 3,750.00 | -3.60% | 25,171 |
| Jun 16, 2026 | 3,785.00 | 3,915.00 | 3,700.00 | 3,890.00 | 3,890.00 | 0.78% | 22,148 |
| Jun 15, 2026 | 3,950.00 | 4,030.00 | 3,725.00 | 3,860.00 | 3,860.00 | 2.66% | 20,059 |
| Jun 12, 2026 | 3,895.00 | 3,940.00 | 3,595.00 | 3,760.00 | 3,760.00 | 1.48% | 33,889 |
| Jun 11, 2026 | 3,730.00 | 3,735.00 | 3,500.00 | 3,705.00 | 3,705.00 | 0.54% | 12,500 |