GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 4,990.00
-190.00 (-3.67%)
At close: Apr 29, 2026
GENINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,040.00 | 5,090.00 | 4,850.00 | 4,960.00 | 4,960.00 | -0.60% | 567,353 |
| Apr 29, 2026 | 5,170.00 | 5,340.00 | 4,930.00 | 4,990.00 | 4,990.00 | -3.67% | 722,783 |
| 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% | 667,065 |
| Apr 22, 2026 | 5,460.00 | 5,900.00 | 5,440.00 | 5,700.00 | 5,700.00 | 5.36% | 1,035,578 |
| 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% | 491,241 |
| Apr 17, 2026 | 5,550.00 | 5,590.00 | 5,330.00 | 5,520.00 | 5,520.00 | -0.54% | 709,853 |
| Apr 16, 2026 | 6,040.00 | 6,240.00 | 5,050.00 | 5,550.00 | 5,550.00 | -6.25% | 2,408,837 |
| Apr 15, 2026 | 6,190.00 | 6,270.00 | 5,700.00 | 5,920.00 | 5,920.00 | -3.11% | 1,822,576 |
| Apr 14, 2026 | 4,845.00 | 6,110.00 | 4,805.00 | 6,110.00 | 6,110.00 | 29.86% | 2,980,172 |
| Apr 13, 2026 | 4,705.00 | 4,720.00 | 4,515.00 | 4,705.00 | 4,705.00 | - | 280,780 |
| Apr 10, 2026 | 4,705.00 | 4,750.00 | 4,550.00 | 4,705.00 | 4,705.00 | - | 499,210 |
| Apr 9, 2026 | 4,950.00 | 5,000.00 | 4,620.00 | 4,705.00 | 4,705.00 | -3.59% | 659,209 |
| Apr 8, 2026 | 5,050.00 | 5,060.00 | 4,680.00 | 4,880.00 | 4,880.00 | 1.77% | 776,007 |
| Apr 7, 2026 | 4,845.00 | 5,020.00 | 4,630.00 | 4,795.00 | 4,795.00 | -0.93% | 980,934 |
| Apr 6, 2026 | 5,000.00 | 5,340.00 | 4,840.00 | 4,840.00 | 4,840.00 | -5.65% | 780,230 |
| Apr 3, 2026 | 5,530.00 | 5,800.00 | 5,060.00 | 5,130.00 | 5,130.00 | -6.73% | 1,086,135 |
| Apr 2, 2026 | 5,590.00 | 5,900.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.36% | 862,321 |
| Apr 1, 2026 | 5,700.00 | 5,880.00 | 5,300.00 | 5,480.00 | 5,480.00 | 0.18% | 1,013,481 |
| Mar 31, 2026 | 5,260.00 | 5,590.00 | 4,900.00 | 5,470.00 | 5,470.00 | 4.19% | 548,956 |
| Mar 30, 2026 | 5,300.00 | 5,350.00 | 5,020.00 | 5,250.00 | 5,250.00 | -4.55% | 383,556 |
| Mar 27, 2026 | 5,430.00 | 5,500.00 | 5,070.00 | 5,500.00 | 5,500.00 | -0.18% | 361,973 |
| Mar 26, 2026 | 6,000.00 | 6,000.00 | 5,510.00 | 5,510.00 | 5,510.00 | -5.00% | 349,475 |
| Mar 25, 2026 | 5,800.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.58% | 368,337 |
| Mar 24, 2026 | 6,100.00 | 6,400.00 | 5,570.00 | 5,710.00 | 5,710.00 | -1.55% | 760,218 |
| Mar 23, 2026 | 6,050.00 | 6,350.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.50% | 611,591 |
| Mar 20, 2026 | 6,250.00 | 6,480.00 | 5,750.00 | 6,270.00 | 6,270.00 | 2.28% | 556,364 |
| Mar 19, 2026 | 5,950.00 | 6,480.00 | 5,900.00 | 6,130.00 | 6,130.00 | 1.32% | 671,814 |
| Mar 18, 2026 | 5,800.00 | 6,200.00 | 5,530.00 | 6,050.00 | 6,050.00 | 6.14% | 1,125,679 |
| Mar 17, 2026 | 5,350.00 | 5,740.00 | 5,010.00 | 5,700.00 | 5,700.00 | 7.14% | 1,235,683 |
| Mar 16, 2026 | 5,360.00 | 5,600.00 | 5,160.00 | 5,320.00 | 5,320.00 | 0.38% | 1,126,806 |
| Mar 13, 2026 | 5,420.00 | 5,700.00 | 5,100.00 | 5,300.00 | 5,300.00 | -4.68% | 1,673,206 |
| Mar 12, 2026 | 5,410.00 | 5,730.00 | 5,090.00 | 5,560.00 | 5,560.00 | 2.21% | 1,057,770 |
| Mar 11, 2026 | 5,000.00 | 5,800.00 | 4,825.00 | 5,440.00 | 5,440.00 | 9.35% | 2,255,930 |
| Mar 10, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 4,975.00 | 4,975.00 | 2.79% | 1,354,251 |
| Mar 9, 2026 | 4,225.00 | 5,000.00 | 4,030.00 | 4,840.00 | 4,840.00 | 14.56% | 4,889,264 |
| Mar 6, 2026 | 3,455.00 | 4,300.00 | 3,455.00 | 4,225.00 | 4,225.00 | 20.71% | 3,265,585 |
| Mar 5, 2026 | 3,100.00 | 3,640.00 | 3,100.00 | 3,500.00 | 3,500.00 | 16.86% | 1,466,939 |
| Mar 4, 2026 | 3,380.00 | 3,400.00 | 2,960.00 | 2,995.00 | 2,995.00 | -12.04% | 1,010,619 |
| Mar 3, 2026 | 3,405.00 | 3,740.00 | 3,270.00 | 3,405.00 | 3,405.00 | -2.99% | 848,084 |
| Feb 27, 2026 | 3,395.00 | 3,585.00 | 3,315.00 | 3,510.00 | 3,510.00 | 4.00% | 766,681 |
| Feb 26, 2026 | 3,480.00 | 3,480.00 | 3,275.00 | 3,375.00 | 3,375.00 | -3.57% | 525,114 |
| Feb 25, 2026 | 3,110.00 | 3,700.00 | 3,110.00 | 3,500.00 | 3,500.00 | 12.54% | 1,613,687 |
| Feb 24, 2026 | 3,290.00 | 3,380.00 | 3,100.00 | 3,110.00 | 3,110.00 | -3.12% | 633,457 |
| Feb 23, 2026 | 3,075.00 | 3,285.00 | 2,950.00 | 3,210.00 | 3,210.00 | 4.39% | 532,888 |
| Feb 20, 2026 | 3,115.00 | 3,120.00 | 2,990.00 | 3,075.00 | 3,075.00 | -1.28% | 484,649 |
| Feb 19, 2026 | 3,095.00 | 3,230.00 | 3,040.00 | 3,115.00 | 3,115.00 | 0.65% | 258,834 |