GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 2,110.00
-250.00 (-10.59%)
Last updated: Sep 17, 2025, 2:52 PM KST
GENINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,340.00 | 2,345.00 | 2,125.00 | 2,160.00 | - | -8.47% | 799,031 |
| Sep 16, 2025 | 1,994.00 | 2,450.00 | 1,984.00 | 2,360.00 | - | 18.47% | 3,998,910 |
| Sep 15, 2025 | 2,015.00 | 2,030.00 | 1,945.00 | 1,992.00 | - | -2.11% | 308,706 |
| Sep 12, 2025 | 1,999.00 | 2,040.00 | 1,980.00 | 2,035.00 | - | 1.75% | 271,591 |
| Sep 11, 2025 | 1,940.00 | 2,080.00 | 1,940.00 | 2,000.00 | - | 3.20% | 832,619 |
| Sep 10, 2025 | 1,955.00 | 1,962.00 | 1,914.00 | 1,938.00 | - | -0.87% | 242,131 |
| Sep 9, 2025 | 1,880.00 | 2,055.00 | 1,871.00 | 1,955.00 | - | 3.55% | 880,100 |
| Sep 8, 2025 | 1,911.00 | 1,950.00 | 1,836.00 | 1,888.00 | - | 0.48% | 339,975 |
| Sep 5, 2025 | 1,884.00 | 2,000.00 | 1,852.00 | 1,879.00 | - | -0.27% | 722,690 |
| Sep 4, 2025 | 1,800.00 | 1,899.00 | 1,782.00 | 1,884.00 | - | 3.35% | 641,634 |
| Sep 3, 2025 | 1,699.00 | 2,035.00 | 1,647.00 | 1,823.00 | - | 8.19% | 2,612,577 |
| Sep 2, 2025 | 1,569.00 | 1,900.00 | 1,500.00 | 1,685.00 | - | 11.96% | 2,174,099 |
| Sep 1, 2025 | 1,535.00 | 1,591.00 | 1,490.00 | 1,505.00 | - | -3.96% | 165,227 |
| Aug 29, 2025 | 1,620.00 | 1,620.00 | 1,536.00 | 1,567.00 | - | -2.79% | 95,063 |
| Aug 28, 2025 | 1,610.00 | 1,635.00 | 1,582.00 | 1,612.00 | - | 0.44% | 50,101 |
| Aug 27, 2025 | 1,572.00 | 1,630.00 | 1,571.00 | 1,605.00 | - | 2.10% | 80,466 |
| Aug 26, 2025 | 1,605.00 | 1,629.00 | 1,558.00 | 1,572.00 | - | -2.06% | 42,653 |
| Aug 25, 2025 | 1,596.00 | 1,611.00 | 1,565.00 | 1,605.00 | - | 2.10% | 68,764 |
| Aug 22, 2025 | 1,550.00 | 1,608.00 | 1,550.00 | 1,572.00 | - | 1.42% | 50,054 |
| Aug 21, 2025 | 1,555.00 | 1,591.00 | 1,550.00 | 1,550.00 | - | -0.32% | 128,971 |
| Aug 20, 2025 | 1,638.00 | 1,638.00 | 1,504.00 | 1,555.00 | - | -5.87% | 245,239 |
| Aug 19, 2025 | 1,780.00 | 1,780.00 | 1,600.00 | 1,652.00 | - | 0.73% | 235,324 |
| Aug 18, 2025 | 1,769.00 | 1,769.00 | 1,630.00 | 1,640.00 | - | -5.80% | 199,718 |
| Aug 14, 2025 | 1,750.00 | 1,779.00 | 1,717.00 | 1,741.00 | - | 0.12% | 101,966 |
| Aug 13, 2025 | 1,706.00 | 1,777.00 | 1,676.00 | 1,739.00 | - | 1.93% | 151,207 |
| Aug 12, 2025 | 1,730.00 | 1,780.00 | 1,693.00 | 1,706.00 | - | -1.39% | 139,906 |
| Aug 11, 2025 | 1,698.00 | 1,900.00 | 1,656.00 | 1,730.00 | - | 2.31% | 589,929 |
| Aug 8, 2025 | 1,702.00 | 1,748.00 | 1,676.00 | 1,691.00 | - | -0.65% | 96,939 |
| Aug 7, 2025 | 1,703.00 | 1,713.00 | 1,651.00 | 1,702.00 | - | -0.06% | 163,423 |
| Aug 6, 2025 | 1,650.00 | 1,715.00 | 1,639.00 | 1,703.00 | - | 0.59% | 117,056 |
| Aug 5, 2025 | 1,646.00 | 1,719.00 | 1,638.00 | 1,693.00 | - | 1.99% | 178,025 |
| Aug 4, 2025 | 1,680.00 | 1,713.00 | 1,627.00 | 1,660.00 | - | -1.19% | 147,599 |
| Aug 1, 2025 | 1,789.00 | 1,789.00 | 1,630.00 | 1,680.00 | - | -6.15% | 461,537 |
| Jul 31, 2025 | 1,795.00 | 1,812.00 | 1,755.00 | 1,790.00 | - | -0.33% | 164,558 |
| Jul 30, 2025 | 1,868.00 | 1,868.00 | 1,765.00 | 1,796.00 | - | -1.43% | 256,624 |
| Jul 29, 2025 | 1,867.00 | 1,867.00 | 1,790.00 | 1,822.00 | - | -0.22% | 134,489 |
| Jul 28, 2025 | 1,838.00 | 1,900.00 | 1,801.00 | 1,826.00 | - | -1.67% | 223,618 |
| Jul 25, 2025 | 1,911.00 | 1,915.00 | 1,803.00 | 1,857.00 | - | -2.83% | 557,634 |
| Jul 24, 2025 | 1,996.00 | 2,000.00 | 1,900.00 | 1,911.00 | - | -4.26% | 359,797 |
| Jul 23, 2025 | 2,045.00 | 2,095.00 | 1,984.00 | 1,996.00 | - | -2.16% | 182,047 |
| Jul 22, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,040.00 | - | -0.97% | 180,521 |
| Jul 21, 2025 | 2,120.00 | 2,130.00 | 2,040.00 | 2,060.00 | - | -2.83% | 140,005 |
| Jul 18, 2025 | 2,125.00 | 2,280.00 | 2,080.00 | 2,120.00 | - | -1.17% | 461,765 |
| Jul 17, 2025 | 2,130.00 | 2,220.00 | 2,110.00 | 2,145.00 | - | 1.90% | 223,267 |
| Jul 16, 2025 | 2,105.00 | 2,135.00 | 2,020.00 | 2,105.00 | - | - | 189,309 |
| Jul 15, 2025 | 2,080.00 | 2,140.00 | 2,000.00 | 2,105.00 | - | 0.24% | 294,958 |
| Jul 14, 2025 | 2,230.00 | 2,230.00 | 2,085.00 | 2,100.00 | - | -5.83% | 247,897 |
| Jul 11, 2025 | 2,265.00 | 2,265.00 | 2,195.00 | 2,230.00 | - | - | 176,028 |
| Jul 10, 2025 | 2,265.00 | 2,320.00 | 2,225.00 | 2,230.00 | - | -1.55% | 164,127 |
| Jul 9, 2025 | 2,325.00 | 2,345.00 | 2,205.00 | 2,265.00 | - | -2.58% | 286,962 |