Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 3,890.00
-60.00 (-1.52%)
At close: May 29, 2026
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,950.00 | 3,960.00 | 3,405.00 | 3,890.00 | 3,890.00 | -1.52% | 89,460 |
| May 28, 2026 | 4,155.00 | 4,170.00 | 3,850.00 | 3,950.00 | 3,950.00 | -4.93% | 39,617 |
| May 27, 2026 | 4,085.00 | 4,790.00 | 4,020.00 | 4,155.00 | 4,155.00 | -0.60% | 68,058 |
| May 26, 2026 | 4,450.00 | 4,450.00 | 4,145.00 | 4,180.00 | 4,180.00 | -6.07% | 34,949 |
| May 22, 2026 | 4,300.00 | 4,510.00 | 4,270.00 | 4,450.00 | 4,450.00 | 3.49% | 18,514 |
| May 21, 2026 | 4,345.00 | 4,720.00 | 4,055.00 | 4,300.00 | 4,300.00 | -0.69% | 40,620 |
| May 20, 2026 | 4,330.00 | 4,500.00 | 3,900.00 | 4,330.00 | 4,330.00 | - | 61,015 |
| May 19, 2026 | 4,525.00 | 4,525.00 | 4,200.00 | 4,330.00 | 4,330.00 | -4.31% | 26,774 |
| May 18, 2026 | 4,585.00 | 4,615.00 | 4,465.00 | 4,525.00 | 4,525.00 | -1.31% | 14,562 |
| May 15, 2026 | 5,180.00 | 5,180.00 | 4,505.00 | 4,585.00 | 4,585.00 | -6.90% | 57,307 |
| May 14, 2026 | 5,180.00 | 5,180.00 | 4,750.00 | 4,925.00 | 4,925.00 | -2.09% | 52,810 |
| May 13, 2026 | 4,995.00 | 5,100.00 | 4,810.00 | 5,030.00 | 5,030.00 | 2.97% | 30,119 |
| May 12, 2026 | 5,000.00 | 5,030.00 | 4,805.00 | 4,885.00 | 4,885.00 | -2.30% | 31,114 |
| May 11, 2026 | 5,130.00 | 5,380.00 | 4,960.00 | 5,000.00 | 5,000.00 | -2.53% | 73,801 |
| May 8, 2026 | 4,985.00 | 5,300.00 | 4,970.00 | 5,130.00 | 5,130.00 | 2.91% | 38,050 |
| May 7, 2026 | 5,180.00 | 5,200.00 | 4,965.00 | 4,985.00 | 4,985.00 | -3.76% | 30,113 |
| May 6, 2026 | 5,210.00 | 5,550.00 | 4,815.00 | 5,180.00 | 5,180.00 | -0.58% | 70,271 |
| May 4, 2026 | 5,510.00 | 5,660.00 | 5,150.00 | 5,210.00 | 5,210.00 | -5.44% | 72,769 |
| Apr 30, 2026 | 5,510.00 | 5,560.00 | 5,300.00 | 5,510.00 | 5,510.00 | - | 14,906 |
| Apr 29, 2026 | 5,500.00 | 5,720.00 | 5,310.00 | 5,510.00 | 5,510.00 | 0.18% | 43,481 |
| Apr 28, 2026 | 6,150.00 | 6,150.00 | 5,430.00 | 5,500.00 | 5,500.00 | -5.82% | 51,558 |
| Apr 27, 2026 | 6,010.00 | 6,230.00 | 5,830.00 | 5,840.00 | 5,840.00 | 0.17% | 32,567 |
| Apr 24, 2026 | 5,730.00 | 5,990.00 | 5,650.00 | 5,830.00 | 5,830.00 | 1.92% | 21,706 |
| Apr 23, 2026 | 5,770.00 | 5,960.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.87% | 28,744 |
| Apr 22, 2026 | 5,970.00 | 6,000.00 | 5,740.00 | 5,770.00 | 5,770.00 | -3.35% | 82,984 |
| Apr 21, 2026 | 6,430.00 | 6,430.00 | 5,900.00 | 5,970.00 | 5,970.00 | -4.02% | 70,795 |
| Apr 20, 2026 | 6,120.00 | 6,410.00 | 6,120.00 | 6,220.00 | 6,220.00 | 1.63% | 21,641 |
| Apr 17, 2026 | 6,180.00 | 6,350.00 | 5,990.00 | 6,120.00 | 6,120.00 | -0.97% | 28,948 |
| Apr 16, 2026 | 6,330.00 | 6,490.00 | 6,050.00 | 6,180.00 | 6,180.00 | -2.22% | 49,259 |
| Apr 15, 2026 | 6,470.00 | 6,740.00 | 6,320.00 | 6,320.00 | 6,320.00 | -1.71% | 37,962 |
| Apr 14, 2026 | 6,450.00 | 6,720.00 | 6,420.00 | 6,430.00 | 6,430.00 | -0.31% | 25,071 |
| Apr 13, 2026 | 6,940.00 | 6,970.00 | 6,430.00 | 6,450.00 | 6,450.00 | -7.73% | 64,223 |
| Apr 10, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,990.00 | 6,990.00 | 5.91% | 29,802 |
| Apr 9, 2026 | 6,950.00 | 6,950.00 | 6,540.00 | 6,600.00 | 6,600.00 | -2.94% | 17,365 |
| Apr 8, 2026 | 6,390.00 | 7,070.00 | 6,390.00 | 6,800.00 | 6,800.00 | 6.58% | 16,906 |
| Apr 7, 2026 | 6,630.00 | 6,640.00 | 6,370.00 | 6,380.00 | 6,380.00 | -3.63% | 41,969 |
| Apr 6, 2026 | 7,030.00 | 7,030.00 | 6,400.00 | 6,620.00 | 6,620.00 | -2.65% | 50,985 |
| Apr 3, 2026 | 7,100.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.02% | 39,120 |
| Apr 2, 2026 | 7,000.00 | 7,080.00 | 6,550.00 | 6,940.00 | 6,940.00 | -0.57% | 53,809 |
| Apr 1, 2026 | 6,790.00 | 7,080.00 | 6,410.00 | 6,980.00 | 6,980.00 | 3.25% | 102,748 |
| Mar 31, 2026 | 6,920.00 | 7,050.00 | 6,320.00 | 6,760.00 | 6,760.00 | -2.31% | 94,007 |
| Mar 30, 2026 | 6,530.00 | 7,260.00 | 6,280.00 | 6,920.00 | 6,920.00 | 5.97% | 229,902 |
| Mar 27, 2026 | 6,280.00 | 6,530.00 | 6,230.00 | 6,530.00 | 6,530.00 | 3.98% | 38,015 |
| Mar 26, 2026 | 6,430.00 | 6,580.00 | 6,100.00 | 6,280.00 | 6,280.00 | -2.33% | 47,004 |
| Mar 25, 2026 | 6,400.00 | 6,550.00 | 6,040.00 | 6,430.00 | 6,430.00 | 1.26% | 52,870 |
| Mar 24, 2026 | 6,320.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,350.00 | 6.54% | 95,335 |
| Mar 23, 2026 | 5,480.00 | 6,100.00 | 5,480.00 | 5,960.00 | 5,960.00 | 3.29% | 42,803 |
| Mar 20, 2026 | 5,820.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.03% | 66,211 |
| Mar 19, 2026 | 5,910.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,830.00 | -1.52% | 36,558 |
| Mar 18, 2026 | 5,720.00 | 6,000.00 | 5,540.00 | 5,920.00 | 5,920.00 | 4.59% | 116,845 |