GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 2,450.00
+155.00 (6.75%)
At close: Jun 30, 2026
GENINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2,465.00 | 2,470.00 | 2,280.00 | 2,345.00 | 2,345.00 | -4.29% | 415,503 |
| Jun 30, 2026 | 2,385.00 | 2,980.00 | 2,340.00 | 2,450.00 | 2,450.00 | 6.75% | 1,771,460 |
| Jun 29, 2026 | 2,065.00 | 2,300.00 | 2,045.00 | 2,295.00 | 2,295.00 | 11.14% | 204,373 |
| Jun 26, 2026 | 2,245.00 | 2,245.00 | 2,025.00 | 2,065.00 | 2,065.00 | -7.19% | 200,119 |
| Jun 25, 2026 | 2,290.00 | 2,310.00 | 2,150.00 | 2,225.00 | 2,225.00 | -1.77% | 198,622 |
| Jun 24, 2026 | 2,190.00 | 2,315.00 | 2,070.00 | 2,265.00 | 2,265.00 | 3.42% | 501,624 |
| Jun 23, 2026 | 2,345.00 | 2,365.00 | 2,130.00 | 2,190.00 | 2,190.00 | -6.61% | 318,119 |
| Jun 22, 2026 | 2,410.00 | 2,470.00 | 2,235.00 | 2,345.00 | 2,345.00 | -6.01% | 283,792 |
| Jun 19, 2026 | 2,685.00 | 2,685.00 | 2,420.00 | 2,495.00 | 2,495.00 | -7.08% | 409,613 |
| Jun 18, 2026 | 2,930.00 | 2,930.00 | 2,635.00 | 2,685.00 | 2,685.00 | -8.36% | 276,784 |
| Jun 17, 2026 | 2,770.00 | 3,095.00 | 2,680.00 | 2,930.00 | 2,930.00 | 6.16% | 277,105 |
| Jun 16, 2026 | 2,770.00 | 2,855.00 | 2,700.00 | 2,760.00 | 2,760.00 | -0.36% | 155,578 |
| Jun 15, 2026 | 2,940.00 | 2,945.00 | 2,705.00 | 2,770.00 | 2,770.00 | -1.95% | 227,809 |
| Jun 12, 2026 | 2,895.00 | 3,050.00 | 2,795.00 | 2,825.00 | 2,825.00 | -1.91% | 202,769 |
| Jun 11, 2026 | 2,965.00 | 2,980.00 | 2,775.00 | 2,880.00 | 2,880.00 | -2.87% | 198,891 |
| Jun 10, 2026 | 2,900.00 | 3,130.00 | 2,850.00 | 2,965.00 | 2,965.00 | 3.31% | 346,906 |
| Jun 9, 2026 | 3,010.00 | 3,040.00 | 2,770.00 | 2,870.00 | 2,870.00 | -2.71% | 393,497 |
| Jun 8, 2026 | 3,045.00 | 3,105.00 | 2,770.00 | 2,950.00 | 2,950.00 | -9.92% | 413,139 |
| Jun 5, 2026 | 3,265.00 | 3,390.00 | 3,100.00 | 3,275.00 | 3,275.00 | 0.31% | 176,602 |
| Jun 4, 2026 | 3,435.00 | 3,510.00 | 3,265.00 | 3,265.00 | 3,265.00 | -4.95% | 251,495 |
| Jun 2, 2026 | 3,370.00 | 3,545.00 | 3,210.00 | 3,435.00 | 3,435.00 | 1.78% | 259,472 |
| Jun 1, 2026 | 3,480.00 | 3,795.00 | 3,290.00 | 3,375.00 | 3,375.00 | -3.02% | 612,410 |
| May 29, 2026 | 3,735.00 | 3,745.00 | 3,325.00 | 3,480.00 | 3,480.00 | -6.83% | 651,842 |
| May 28, 2026 | 3,885.00 | 3,885.00 | 3,595.00 | 3,735.00 | 3,735.00 | -3.86% | 313,553 |
| May 27, 2026 | 3,995.00 | 4,155.00 | 3,720.00 | 3,885.00 | 3,885.00 | -2.75% | 294,283 |
| May 26, 2026 | 4,030.00 | 4,210.00 | 3,855.00 | 3,995.00 | 3,995.00 | -0.50% | 382,760 |
| May 22, 2026 | 3,650.00 | 4,235.00 | 3,650.00 | 4,015.00 | 4,015.00 | 10.00% | 613,243 |
| May 21, 2026 | 3,630.00 | 3,785.00 | 3,550.00 | 3,650.00 | 3,650.00 | 1.53% | 370,242 |
| May 20, 2026 | 3,740.00 | 3,740.00 | 3,500.00 | 3,595.00 | 3,595.00 | -3.88% | 236,933 |
| May 19, 2026 | 3,820.00 | 3,885.00 | 3,500.00 | 3,740.00 | 3,740.00 | -2.09% | 277,185 |
| May 18, 2026 | 3,970.00 | 3,970.00 | 3,610.00 | 3,820.00 | 3,820.00 | -2.92% | 324,074 |
| May 15, 2026 | 3,940.00 | 4,175.00 | 3,820.00 | 3,935.00 | 3,935.00 | -0.13% | 602,965 |
| May 14, 2026 | 4,000.00 | 4,105.00 | 3,820.00 | 3,940.00 | 3,940.00 | -1.50% | 526,673 |
| May 13, 2026 | 4,215.00 | 4,235.00 | 3,795.00 | 4,000.00 | 4,000.00 | -4.19% | 641,754 |
| May 12, 2026 | 4,285.00 | 4,320.00 | 4,045.00 | 4,175.00 | 4,175.00 | -2.57% | 404,119 |
| May 11, 2026 | 4,430.00 | 4,515.00 | 4,250.00 | 4,285.00 | 4,285.00 | -3.16% | 704,223 |
| May 8, 2026 | 4,635.00 | 4,635.00 | 4,340.00 | 4,425.00 | 4,425.00 | -3.59% | 793,737 |
| May 7, 2026 | 4,700.00 | 4,710.00 | 4,500.00 | 4,590.00 | 4,590.00 | -2.34% | 891,100 |
| May 6, 2026 | 4,890.00 | 4,910.00 | 4,525.00 | 4,700.00 | 4,700.00 | -3.69% | 1,102,980 |
| May 4, 2026 | 4,960.00 | 5,100.00 | 4,780.00 | 4,880.00 | 4,880.00 | -1.61% | 656,150 |
| Apr 30, 2026 | 5,040.00 | 5,090.00 | 4,850.00 | 4,960.00 | 4,960.00 | -0.60% | 569,142 |
| Apr 29, 2026 | 5,170.00 | 5,340.00 | 4,930.00 | 4,990.00 | 4,990.00 | -3.67% | 728,587 |
| Apr 28, 2026 | 5,460.00 | 5,490.00 | 5,090.00 | 5,180.00 | 5,180.00 | -5.13% | 878,958 |
| Apr 27, 2026 | 5,500.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | -0.73% | 530,601 |
| Apr 24, 2026 | 5,670.00 | 5,700.00 | 5,430.00 | 5,500.00 | 5,500.00 | -3.00% | 641,000 |
| Apr 23, 2026 | 5,700.00 | 5,770.00 | 5,340.00 | 5,670.00 | 5,670.00 | -0.53% | 668,860 |
| Apr 22, 2026 | 5,460.00 | 5,900.00 | 5,440.00 | 5,700.00 | 5,700.00 | 5.36% | 1,039,566 |
| Apr 21, 2026 | 5,570.00 | 5,630.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.87% | 1,031,574 |
| Apr 20, 2026 | 5,580.00 | 5,740.00 | 5,490.00 | 5,570.00 | 5,570.00 | 0.91% | 492,803 |
| Apr 17, 2026 | 5,550.00 | 5,590.00 | 5,330.00 | 5,520.00 | 5,520.00 | -0.54% | 711,647 |