Skip to main content
logo
Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,730.00
0.00 (0.00%)
At close: Jul 31, 2026

Genesystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20265,100.005,100.004,400.004,730.004,730.00-68,163
Jul 30, 20264,065.004,880.004,015.004,730.004,730.0010.51%57,071
Jul 29, 20264,690.004,780.004,040.004,280.004,280.00-6.04%67,839
Jul 28, 20264,050.005,200.004,050.004,555.004,555.0013.59%181,685
Jul 27, 20263,740.004,040.003,680.004,010.004,010.008.09%22,680
Jul 24, 20263,565.003,795.003,550.003,710.003,710.003.34%13,426
Jul 23, 20263,585.003,750.003,465.003,590.003,590.000.28%14,305
Jul 22, 20263,700.003,710.003,500.003,580.003,580.00-2.85%18,932
Jul 21, 20263,500.003,795.003,350.003,685.003,685.004.99%30,072
Jul 20, 20263,380.003,550.003,280.003,510.003,510.003.08%38,358
Jul 16, 20263,430.003,635.003,315.003,405.003,405.00-0.29%25,769
Jul 15, 20263,005.003,485.002,995.003,415.003,415.0013.46%49,132
Jul 14, 20263,080.003,080.002,850.003,010.003,010.000.50%15,857
Jul 13, 20263,240.003,345.002,960.002,995.002,995.00-7.28%30,024
Jul 10, 20263,305.003,310.003,110.003,230.003,230.00-2.27%51,778
Jul 9, 20263,450.003,450.003,195.003,305.003,305.00-2.07%9,735
Jul 8, 20263,435.003,435.003,255.003,375.003,375.00-1.17%7,571
Jul 7, 20263,600.003,605.003,305.003,415.003,415.00-0.58%23,703
Jul 6, 20263,255.003,500.003,135.003,435.003,435.005.53%16,392
Jul 3, 20263,345.003,345.003,080.003,255.003,255.00-2.69%33,714
Jul 2, 20263,365.003,550.003,200.003,345.003,345.00-0.59%4,620
Jul 1, 20263,445.003,445.003,330.003,365.003,365.00-2.32%10,443
Jun 30, 20263,465.003,675.003,340.003,445.003,445.00-0.86%14,313
Jun 29, 20263,490.003,595.003,315.003,475.003,475.00-0.29%14,188
Jun 26, 20263,775.003,775.003,305.003,485.003,485.00-3.73%19,554
Jun 25, 20263,625.003,845.003,500.003,620.003,620.00-0.14%8,528
Jun 24, 20263,700.003,700.003,525.003,625.003,625.00-7,340
Jun 23, 20263,700.003,710.003,530.003,625.003,625.00-2.03%8,722
Jun 22, 20263,680.003,800.003,440.003,700.003,700.000.41%25,583
Jun 19, 20263,845.003,845.003,505.003,685.003,685.00-1.34%19,639
Jun 18, 20263,855.003,855.003,565.003,735.003,735.00-0.40%28,697
Jun 17, 20263,940.004,080.003,720.003,750.003,750.00-3.60%25,171
Jun 16, 20263,785.003,915.003,700.003,890.003,890.000.78%22,148
Jun 15, 20263,950.004,030.003,725.003,860.003,860.002.66%20,059
Jun 12, 20263,895.003,940.003,595.003,760.003,760.001.48%33,889
Jun 11, 20263,730.003,735.003,500.003,705.003,705.000.54%12,500
Jun 10, 20263,655.003,705.003,435.003,685.003,685.00-26,531
Jun 9, 20263,755.003,970.003,595.003,685.003,685.00-2.64%30,837
Jun 8, 20263,985.003,985.003,670.003,785.003,785.00-5.14%8,776
Jun 5, 20264,070.004,070.003,680.003,990.003,990.001.01%27,742
Jun 4, 20263,730.004,090.003,690.003,950.003,950.005.90%9,378
Jun 2, 20264,040.004,075.003,700.003,730.003,730.00-7.67%26,609
Jun 1, 20263,860.004,050.003,620.004,040.004,040.003.86%56,435
May 29, 20263,950.003,960.003,405.003,890.003,890.00-1.52%89,460
May 28, 20264,155.004,170.003,850.003,950.003,950.00-4.93%39,617
May 27, 20264,085.004,790.004,020.004,155.004,155.00-0.60%68,058
May 26, 20264,450.004,450.004,145.004,180.004,180.00-6.07%34,949
May 22, 20264,300.004,510.004,270.004,450.004,450.003.49%18,514
May 21, 20264,345.004,720.004,055.004,300.004,300.00-0.69%40,620
May 20, 20264,330.004,500.003,900.004,330.004,330.00-61,015