GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 3,595.00
-145.00 (-3.88%)
At close: May 20, 2026
GENINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 6,040.00 | 6,240.00 | 5,050.00 | 5,550.00 | 5,550.00 | -6.25% | 2,416,756 |
| Apr 15, 2026 | 6,190.00 | 6,270.00 | 5,700.00 | 5,920.00 | 5,920.00 | -3.11% | 1,836,704 |
| Apr 14, 2026 | 4,845.00 | 6,110.00 | 4,805.00 | 6,110.00 | 6,110.00 | 29.86% | 2,987,777 |
| Apr 13, 2026 | 4,705.00 | 4,720.00 | 4,515.00 | 4,705.00 | 4,705.00 | - | 281,205 |
| Apr 10, 2026 | 4,705.00 | 4,750.00 | 4,550.00 | 4,705.00 | 4,705.00 | - | 502,071 |
| Apr 9, 2026 | 4,950.00 | 5,000.00 | 4,620.00 | 4,705.00 | 4,705.00 | -3.59% | 661,286 |
| Apr 8, 2026 | 5,050.00 | 5,060.00 | 4,680.00 | 4,880.00 | 4,880.00 | 1.77% | 776,821 |
| Apr 7, 2026 | 4,845.00 | 5,020.00 | 4,630.00 | 4,795.00 | 4,795.00 | -0.93% | 984,031 |
| 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% | 1,088,858 |
| Apr 2, 2026 | 5,590.00 | 5,900.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.36% | 863,522 |
| Apr 1, 2026 | 5,700.00 | 5,880.00 | 5,300.00 | 5,480.00 | 5,480.00 | 0.18% | 1,014,565 |
| Mar 31, 2026 | 5,260.00 | 5,590.00 | 4,900.00 | 5,470.00 | 5,470.00 | 4.19% | 552,734 |
| 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% | 364,469 |
| Mar 26, 2026 | 6,000.00 | 6,000.00 | 5,510.00 | 5,510.00 | 5,510.00 | -5.00% | 351,190 |
| Mar 25, 2026 | 5,800.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.58% | 369,985 |
| Mar 24, 2026 | 6,100.00 | 6,400.00 | 5,570.00 | 5,710.00 | 5,710.00 | -1.55% | 764,592 |
| 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% | 557,067 |
| Mar 19, 2026 | 5,950.00 | 6,480.00 | 5,900.00 | 6,130.00 | 6,130.00 | 1.32% | 673,031 |
| Mar 18, 2026 | 5,800.00 | 6,200.00 | 5,530.00 | 6,050.00 | 6,050.00 | 6.14% | 1,132,922 |
| Mar 17, 2026 | 5,350.00 | 5,740.00 | 5,010.00 | 5,700.00 | 5,700.00 | 7.14% | 1,242,756 |
| 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% | 1,678,856 |
| Mar 12, 2026 | 5,410.00 | 5,730.00 | 5,090.00 | 5,560.00 | 5,560.00 | 2.21% | 1,059,034 |
| Mar 11, 2026 | 5,000.00 | 5,800.00 | 4,825.00 | 5,440.00 | 5,440.00 | 9.35% | 2,262,226 |
| Mar 10, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 4,975.00 | 4,975.00 | 2.79% | 1,356,489 |