Skip to main content
logo
GENINUS Inc. (KOSDAQ:389030)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,550.00
-5.00 (-0.32%)
At close: Aug 21, 2025, 3:30 PM KST

GENINUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,550.001,608.001,550.001,572.00-1.42%50,054
Aug 21, 20251,555.001,591.001,550.001,550.00--0.32%128,971
Aug 20, 20251,638.001,638.001,504.001,555.00--5.87%245,239
Aug 19, 20251,780.001,780.001,600.001,652.00-0.73%235,324
Aug 18, 20251,769.001,769.001,630.001,640.00--5.80%199,718
Aug 14, 20251,750.001,779.001,717.001,741.00-0.12%101,966
Aug 13, 20251,706.001,777.001,676.001,739.00-1.93%151,207
Aug 12, 20251,730.001,780.001,693.001,706.00--1.39%139,906
Aug 11, 20251,698.001,900.001,656.001,730.00-2.31%589,929
Aug 8, 20251,702.001,748.001,676.001,691.00--0.65%96,939
Aug 7, 20251,703.001,713.001,651.001,702.00--0.06%163,423
Aug 6, 20251,650.001,715.001,639.001,703.00-0.59%117,056
Aug 5, 20251,646.001,719.001,638.001,693.00-1.99%178,025
Aug 4, 20251,680.001,713.001,627.001,660.00--1.19%147,599
Aug 1, 20251,789.001,789.001,630.001,680.00--6.15%461,537
Jul 31, 20251,795.001,812.001,755.001,790.00--0.33%164,558
Jul 30, 20251,868.001,868.001,765.001,796.00--1.43%256,624
Jul 29, 20251,867.001,867.001,790.001,822.00--0.22%134,489
Jul 28, 20251,838.001,900.001,801.001,826.00--1.67%223,618
Jul 25, 20251,911.001,915.001,803.001,857.00--2.83%557,634
Jul 24, 20251,996.002,000.001,900.001,911.00--4.26%359,797
Jul 23, 20252,045.002,095.001,984.001,996.00--2.16%182,047
Jul 22, 20252,100.002,100.002,000.002,040.00--0.97%180,521
Jul 21, 20252,120.002,130.002,040.002,060.00--2.83%140,005
Jul 18, 20252,125.002,280.002,080.002,120.00--1.17%461,765
Jul 17, 20252,130.002,220.002,110.002,145.00-1.90%223,267
Jul 16, 20252,105.002,135.002,020.002,105.00--189,309
Jul 15, 20252,080.002,140.002,000.002,105.00-0.24%294,958
Jul 14, 20252,230.002,230.002,085.002,100.00--5.83%247,897
Jul 11, 20252,265.002,265.002,195.002,230.00--176,028
Jul 10, 20252,265.002,320.002,225.002,230.00--1.55%164,127
Jul 9, 20252,325.002,345.002,205.002,265.00--2.58%286,962
Jul 8, 20252,325.002,450.002,215.002,325.00-0.22%501,571
Jul 7, 20252,200.002,485.002,115.002,320.00-9.95%920,706
Jul 4, 20252,245.002,245.002,055.002,110.00--6.01%401,240
Jul 3, 20252,190.002,330.002,160.002,245.00-3.22%301,281
Jul 2, 20252,190.002,350.002,135.002,175.00--0.23%223,774
Jul 1, 20252,275.002,280.002,150.002,180.00--0.91%283,210
Jun 30, 20252,260.002,260.002,140.002,200.00--0.90%306,285
Jun 27, 20252,340.002,340.002,200.002,220.00--3.27%360,397
Jun 26, 20252,430.002,440.002,275.002,295.00--5.56%533,293
Jun 25, 20252,545.002,545.002,300.002,430.00--4.52%1,063,814
Jun 24, 20252,555.002,670.002,475.002,545.00-0.79%594,430
Jun 23, 20252,745.002,765.002,490.002,525.00--8.68%708,220
Jun 20, 20252,755.002,870.002,720.002,765.00--1.60%361,473
Jun 19, 20252,595.002,935.002,595.002,810.00-4.07%1,168,860
Jun 18, 20252,270.002,700.002,225.002,700.00-18.94%1,434,594
Jun 17, 20252,225.002,335.002,080.002,270.00-2.02%735,205
Jun 16, 20252,285.002,410.002,220.002,225.00--2.63%391,276
Jun 13, 20252,410.002,410.002,245.002,285.00--5.19%453,496