GENINUS Inc. (KOSDAQ:389030)
South Korea · Delayed Price · Currency is KRW 2,090.00
-5.00 (-0.24%)
At close: Oct 2, 2026
GENINUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,090.00 | 2,140.00 | 2,025.00 | 2,090.00 | 2,090.00 | -0.24% | 159,009 |
| Oct 1, 2026 | 1,981.00 | 2,130.00 | 1,948.00 | 2,095.00 | 2,095.00 | 5.59% | 378,414 |
| Sep 30, 2026 | 2,205.00 | 2,205.00 | 1,971.00 | 1,984.00 | 1,984.00 | -11.03% | 719,307 |
| Sep 29, 2026 | 2,320.00 | 2,435.00 | 2,170.00 | 2,230.00 | 2,230.00 | -5.31% | 385,423 |
| Sep 28, 2026 | 1,942.00 | 2,500.00 | 1,942.00 | 2,355.00 | 2,355.00 | 21.45% | 2,080,927 |
| Sep 23, 2026 | 1,961.00 | 1,983.00 | 1,891.00 | 1,939.00 | 1,939.00 | -0.31% | 195,937 |
| Sep 22, 2026 | 1,998.00 | 1,998.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.27% | 86,510 |
| Sep 21, 2026 | 2,005.00 | 2,005.00 | 1,921.00 | 1,970.00 | 1,970.00 | 0.87% | 139,681 |
| Sep 18, 2026 | 2,015.00 | 2,055.00 | 1,933.00 | 1,953.00 | 1,953.00 | -3.08% | 152,631 |
| Sep 17, 2026 | 1,992.00 | 2,075.00 | 1,950.00 | 2,015.00 | 2,015.00 | 3.97% | 509,020 |
| Sep 16, 2026 | 1,996.00 | 1,996.00 | 1,858.00 | 1,938.00 | 1,938.00 | 0.21% | 267,967 |
| Sep 15, 2026 | 1,915.00 | 1,995.00 | 1,860.00 | 1,934.00 | 1,934.00 | 0.99% | 501,377 |
| Sep 14, 2026 | 1,900.00 | 2,085.00 | 1,789.00 | 1,915.00 | 1,915.00 | 6.09% | 842,762 |
| Sep 11, 2026 | 1,817.00 | 1,826.00 | 1,791.00 | 1,805.00 | 1,805.00 | -0.66% | 220,023 |
| Sep 10, 2026 | 1,850.00 | 1,888.00 | 1,795.00 | 1,817.00 | 1,817.00 | -4.87% | 377,282 |
| Sep 9, 2026 | 2,015.00 | 2,015.00 | 1,840.00 | 1,910.00 | 1,910.00 | -5.45% | 430,769 |
| Sep 8, 2026 | 1,680.00 | 2,100.00 | 1,680.00 | 2,020.00 | 2,020.00 | 16.76% | 1,492,422 |
| Sep 7, 2026 | 1,710.00 | 1,785.00 | 1,661.00 | 1,730.00 | 1,730.00 | 2.49% | 517,440 |
| Sep 4, 2026 | 1,710.00 | 1,762.00 | 1,661.00 | 1,688.00 | 1,688.00 | -1.29% | 557,405 |
| Sep 3, 2026 | 1,798.00 | 1,798.00 | 1,688.00 | 1,710.00 | 1,710.00 | -2.73% | 319,121 |
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 1,750.00 | 1,758.00 | 1,758.00 | -6.24% | 346,897 |
| Sep 1, 2026 | 1,913.00 | 1,915.00 | 1,811.00 | 1,875.00 | 1,875.00 | -2.90% | 409,998 |
| Aug 31, 2026 | 2,005.00 | 2,030.00 | 1,871.00 | 1,931.00 | 1,931.00 | -3.69% | 329,755 |
| Aug 28, 2026 | 2,020.00 | 2,085.00 | 1,949.00 | 2,005.00 | 2,005.00 | -0.25% | 258,576 |
| Aug 27, 2026 | 2,030.00 | 2,050.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.99% | 157,890 |
| Aug 26, 2026 | 2,060.00 | 2,120.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.22% | 148,161 |
| Aug 25, 2026 | 2,020.00 | 2,080.00 | 1,948.00 | 2,055.00 | 2,055.00 | 0.98% | 222,463 |
| Aug 24, 2026 | 2,015.00 | 2,100.00 | 1,980.00 | 2,035.00 | 2,035.00 | 1.75% | 76,242 |
| Aug 21, 2026 | 2,165.00 | 2,170.00 | 1,978.00 | 2,000.00 | 2,000.00 | -9.91% | 297,145 |
| Aug 20, 2026 | 2,240.00 | 2,420.00 | 2,115.00 | 2,220.00 | 2,220.00 | 8.29% | 447,176 |
| Aug 19, 2026 | 2,020.00 | 2,105.00 | 1,996.00 | 2,050.00 | 2,050.00 | -2.38% | 300,420 |
| Aug 18, 2026 | 2,200.00 | 2,235.00 | 2,055.00 | 2,100.00 | 2,100.00 | -5.19% | 307,342 |
| Aug 14, 2026 | 2,320.00 | 2,390.00 | 2,200.00 | 2,215.00 | 2,215.00 | -4.53% | 208,013 |
| Aug 13, 2026 | 2,385.00 | 2,420.00 | 2,290.00 | 2,320.00 | 2,320.00 | -2.73% | 303,123 |
| Aug 12, 2026 | 2,375.00 | 2,395.00 | 2,230.00 | 2,385.00 | 2,385.00 | 0.21% | 172,908 |
| Aug 11, 2026 | 2,350.00 | 2,450.00 | 2,270.00 | 2,380.00 | 2,380.00 | 1.28% | 207,730 |
| Aug 10, 2026 | 2,170.00 | 2,360.00 | 2,170.00 | 2,350.00 | 2,350.00 | 8.29% | 247,377 |
| Aug 7, 2026 | 2,190.00 | 2,230.00 | 2,115.00 | 2,170.00 | 2,170.00 | -1.14% | 64,247 |
| Aug 6, 2026 | 2,175.00 | 2,245.00 | 2,135.00 | 2,195.00 | 2,195.00 | - | 106,431 |
| Aug 5, 2026 | 2,200.00 | 2,210.00 | 2,135.00 | 2,195.00 | 2,195.00 | 1.15% | 132,130 |
| Aug 4, 2026 | 1,998.00 | 2,190.00 | 1,998.00 | 2,170.00 | 2,170.00 | 8.23% | 266,724 |
| Aug 3, 2026 | 2,010.00 | 2,110.00 | 1,921.00 | 2,005.00 | 2,005.00 | -0.50% | 96,501 |
| Jul 31, 2026 | 1,842.00 | 2,015.00 | 1,842.00 | 2,015.00 | 2,015.00 | 9.99% | 215,066 |
| Jul 30, 2026 | 1,803.00 | 1,890.00 | 1,790.00 | 1,832.00 | 1,832.00 | 1.61% | 156,837 |
| Jul 29, 2026 | 1,981.00 | 2,045.00 | 1,771.00 | 1,803.00 | 1,803.00 | -7.77% | 321,647 |
| Jul 28, 2026 | 2,045.00 | 2,070.00 | 1,920.00 | 1,955.00 | 1,955.00 | -4.40% | 334,967 |
| Jul 27, 2026 | 2,180.00 | 2,180.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 183,158 |
| Jul 24, 2026 | 2,060.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | -4.01% | 113,349 |
| Jul 23, 2026 | 2,085.00 | 2,180.00 | 2,060.00 | 2,120.00 | 2,120.00 | 2.91% | 124,682 |
| Jul 22, 2026 | 2,095.00 | 2,125.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.98% | 111,298 |