GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 2,020.00
+10.00 (0.50%)
Last updated: Oct 30, 2025, 1:20 PM KST
GENINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2,350.00 | 2,550.00 | 2,260.00 | 2,325.00 | 2,325.00 | -0.21% | 1,486,631 |
| Nov 3, 2025 | 2,270.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | 5.67% | 1,738,059 |
| Oct 31, 2025 | 2,050.00 | 2,370.00 | 1,999.00 | 2,205.00 | 2,205.00 | 9.43% | 2,490,510 |
| Oct 30, 2025 | 2,025.00 | 2,065.00 | 2,005.00 | 2,015.00 | 2,015.00 | 0.25% | 149,997 |
| Oct 29, 2025 | 2,055.00 | 2,075.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.19% | 230,263 |
| Oct 28, 2025 | 2,190.00 | 2,190.00 | 2,040.00 | 2,055.00 | 2,055.00 | -3.52% | 306,112 |
| Oct 27, 2025 | 2,110.00 | 2,190.00 | 2,070.00 | 2,130.00 | 2,130.00 | -1.16% | 443,472 |
| Oct 24, 2025 | 2,180.00 | 2,260.00 | 2,145.00 | 2,155.00 | 2,155.00 | -1.82% | 836,993 |
| Oct 23, 2025 | 1,920.00 | 2,280.00 | 1,920.00 | 2,195.00 | 2,195.00 | 14.74% | 3,188,713 |
| Oct 22, 2025 | 1,947.00 | 1,947.00 | 1,890.00 | 1,913.00 | 1,913.00 | -1.75% | 229,877 |
| Oct 21, 2025 | 2,000.00 | 2,010.00 | 1,915.00 | 1,947.00 | 1,947.00 | -1.67% | 140,012 |
| Oct 20, 2025 | 1,906.00 | 1,999.00 | 1,897.00 | 1,980.00 | 1,980.00 | 3.88% | 142,808 |
| Oct 17, 2025 | 1,960.00 | 1,970.00 | 1,879.00 | 1,906.00 | 1,906.00 | -2.76% | 286,637 |
| Oct 16, 2025 | 2,040.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,960.00 | -3.92% | 458,576 |
| Oct 15, 2025 | 2,050.00 | 2,080.00 | 2,025.00 | 2,040.00 | 2,040.00 | - | 179,151 |
| Oct 14, 2025 | 2,060.00 | 2,095.00 | 2,035.00 | 2,040.00 | 2,040.00 | -0.97% | 311,055 |
| Oct 13, 2025 | 2,080.00 | 2,170.00 | 2,045.00 | 2,060.00 | 2,060.00 | -3.06% | 251,888 |
| Oct 10, 2025 | 2,175.00 | 2,175.00 | 2,030.00 | 2,125.00 | 2,125.00 | -1.16% | 408,440 |
| Oct 2, 2025 | 2,100.00 | 2,160.00 | 2,035.00 | 2,150.00 | 2,150.00 | 2.38% | 248,938 |
| Oct 1, 2025 | 2,040.00 | 2,180.00 | 2,005.00 | 2,100.00 | 2,100.00 | 4.22% | 577,418 |
| Sep 30, 2025 | 2,090.00 | 2,115.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.59% | 342,982 |
| Sep 29, 2025 | 2,035.00 | 2,195.00 | 2,035.00 | 2,090.00 | 2,090.00 | 2.70% | 349,332 |
| Sep 26, 2025 | 2,060.00 | 2,145.00 | 1,982.00 | 2,035.00 | 2,035.00 | -1.93% | 499,881 |
| Sep 25, 2025 | 2,095.00 | 2,095.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.48% | 216,150 |
| Sep 24, 2025 | 2,110.00 | 2,135.00 | 2,040.00 | 2,085.00 | 2,085.00 | -0.95% | 325,427 |
| Sep 23, 2025 | 2,050.00 | 2,320.00 | 1,999.00 | 2,105.00 | 2,105.00 | 5.25% | 1,645,891 |
| Sep 22, 2025 | 2,040.00 | 2,100.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.91% | 386,214 |
| Sep 19, 2025 | 2,045.00 | 2,160.00 | 2,015.00 | 2,060.00 | 2,060.00 | 1.23% | 387,917 |
| Sep 18, 2025 | 2,105.00 | 2,145.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.86% | 577,417 |
| Sep 17, 2025 | 2,340.00 | 2,345.00 | 2,080.00 | 2,095.00 | 2,095.00 | -11.23% | 978,779 |
| Sep 16, 2025 | 1,994.00 | 2,450.00 | 1,984.00 | 2,360.00 | 2,360.00 | 18.47% | 3,998,910 |
| Sep 15, 2025 | 2,015.00 | 2,030.00 | 1,945.00 | 1,992.00 | 1,992.00 | -2.11% | 308,706 |
| Sep 12, 2025 | 1,999.00 | 2,040.00 | 1,980.00 | 2,035.00 | 2,035.00 | 1.75% | 271,591 |
| Sep 11, 2025 | 1,940.00 | 2,080.00 | 1,940.00 | 2,000.00 | 2,000.00 | 3.20% | 832,619 |
| Sep 10, 2025 | 1,955.00 | 1,962.00 | 1,914.00 | 1,938.00 | 1,938.00 | -0.87% | 242,131 |
| Sep 9, 2025 | 1,880.00 | 2,055.00 | 1,871.00 | 1,955.00 | 1,955.00 | 3.55% | 880,100 |
| Sep 8, 2025 | 1,911.00 | 1,950.00 | 1,836.00 | 1,888.00 | 1,888.00 | 0.48% | 339,975 |
| Sep 5, 2025 | 1,884.00 | 2,000.00 | 1,852.00 | 1,879.00 | 1,879.00 | -0.27% | 722,690 |
| Sep 4, 2025 | 1,800.00 | 1,899.00 | 1,782.00 | 1,884.00 | 1,884.00 | 3.35% | 641,634 |
| Sep 3, 2025 | 1,699.00 | 2,035.00 | 1,647.00 | 1,823.00 | 1,823.00 | 8.19% | 2,612,577 |
| Sep 2, 2025 | 1,569.00 | 1,900.00 | 1,500.00 | 1,685.00 | 1,685.00 | 11.96% | 2,174,099 |
| Sep 1, 2025 | 1,535.00 | 1,591.00 | 1,490.00 | 1,505.00 | 1,505.00 | -3.96% | 165,227 |
| Aug 29, 2025 | 1,620.00 | 1,620.00 | 1,536.00 | 1,567.00 | 1,567.00 | -2.79% | 95,063 |
| Aug 28, 2025 | 1,610.00 | 1,635.00 | 1,582.00 | 1,612.00 | 1,612.00 | 0.44% | 50,101 |
| Aug 27, 2025 | 1,572.00 | 1,630.00 | 1,571.00 | 1,605.00 | 1,605.00 | 2.10% | 80,466 |
| Aug 26, 2025 | 1,605.00 | 1,629.00 | 1,558.00 | 1,572.00 | 1,572.00 | -2.06% | 42,653 |
| Aug 25, 2025 | 1,596.00 | 1,611.00 | 1,565.00 | 1,605.00 | 1,605.00 | 2.10% | 68,764 |
| Aug 22, 2025 | 1,550.00 | 1,608.00 | 1,550.00 | 1,572.00 | 1,572.00 | 1.42% | 50,054 |
| Aug 21, 2025 | 1,555.00 | 1,591.00 | 1,550.00 | 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 | 1,555.00 | -5.87% | 245,239 |