Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea · Delayed Price · Currency is KRW 3,230.00
-75.00 (-2.27%)
At close: Jul 10, 2026
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3,655.00 | 3,705.00 | 3,435.00 | 3,685.00 | 3,685.00 | - | 26,531 |
| Jun 9, 2026 | 3,755.00 | 3,970.00 | 3,595.00 | 3,685.00 | 3,685.00 | -2.64% | 30,837 |
| Jun 8, 2026 | 3,985.00 | 3,985.00 | 3,670.00 | 3,785.00 | 3,785.00 | -5.14% | 8,776 |
| Jun 5, 2026 | 4,070.00 | 4,070.00 | 3,680.00 | 3,990.00 | 3,990.00 | 1.01% | 27,742 |
| Jun 4, 2026 | 3,730.00 | 4,090.00 | 3,690.00 | 3,950.00 | 3,950.00 | 5.90% | 9,378 |
| Jun 2, 2026 | 4,040.00 | 4,075.00 | 3,700.00 | 3,730.00 | 3,730.00 | -7.67% | 26,609 |
| Jun 1, 2026 | 3,860.00 | 4,050.00 | 3,620.00 | 4,040.00 | 4,040.00 | 3.86% | 56,435 |
| 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 |