Skip to main content
KT Genie Music Corporation (KOSDAQ:043610)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,857.00
+4.00 (0.22%)
At close: Dec 5, 2025

KT Genie Music Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,853.001,855.001,832.001,842.00--0.59%24,947
Dec 4, 20251,882.001,882.001,849.001,853.001,853.00-0.75%23,970
Dec 3, 20251,868.001,884.001,850.001,867.001,867.00-0.59%60,801
Dec 2, 20251,860.001,885.001,860.001,878.001,878.000.43%20,854
Dec 1, 20251,885.001,896.001,860.001,870.001,870.000.16%70,075
Nov 28, 20251,840.001,885.001,834.001,867.001,867.002.02%73,727
Nov 27, 20251,826.001,875.001,826.001,830.001,830.00-0.27%127,393
Nov 26, 20251,835.001,858.001,823.001,835.001,835.00-63,848
Nov 25, 20251,831.001,858.001,818.001,835.001,835.00-0.60%39,213
Nov 24, 20251,850.001,890.001,842.001,846.001,846.00-1.34%25,840
Nov 21, 20251,848.001,874.001,821.001,871.001,871.000.32%39,480
Nov 20, 20251,812.001,890.001,812.001,865.001,865.002.25%52,910
Nov 19, 20251,837.001,838.001,805.001,824.001,824.00-0.71%31,764
Nov 18, 20251,856.001,856.001,791.001,837.001,837.00-1.02%76,419
Nov 17, 20251,870.001,915.001,845.001,856.001,856.00-1.54%59,027
Nov 14, 20251,885.001,911.001,868.001,885.001,885.000.16%100,686
Nov 13, 20251,857.001,893.001,831.001,882.001,882.001.35%127,870
Nov 12, 20251,800.002,060.001,791.001,857.001,857.002.82%1,100,034
Nov 11, 20251,800.001,839.001,792.001,806.001,806.00-0.44%50,345
Nov 10, 20251,773.001,820.001,773.001,814.001,814.001.51%40,734
Nov 7, 20251,806.001,829.001,763.001,787.001,787.00-1.11%156,454
Nov 6, 20251,797.001,812.001,760.001,807.001,807.001.23%66,253
Nov 5, 20251,800.001,809.001,739.001,785.001,785.00-1.33%169,130
Nov 4, 20251,820.001,889.001,806.001,809.001,809.00-1.79%96,450
Nov 3, 20251,890.001,900.001,835.001,842.001,842.00-2.44%139,545
Oct 31, 20251,885.001,890.001,869.001,888.001,888.000.16%41,206
Oct 30, 20251,879.001,891.001,871.001,885.001,885.00-0.21%100,105
Oct 29, 20251,902.001,902.001,879.001,889.001,889.00-0.21%74,465
Oct 28, 20251,898.001,909.001,886.001,893.001,893.00-0.63%54,546
Oct 27, 20251,879.001,910.001,877.001,905.001,905.001.38%113,255
Oct 24, 20251,871.001,891.001,869.001,879.001,879.00-0.21%49,604
Oct 23, 20251,905.001,910.001,876.001,883.001,883.00-1.15%66,122
Oct 22, 20251,910.001,919.001,890.001,905.001,905.00-1.09%121,382
Oct 21, 20251,912.001,931.001,908.001,926.001,926.00-0.21%79,297
Oct 20, 20251,929.001,930.001,894.001,930.001,930.000.84%42,297
Oct 17, 20251,964.001,964.001,913.001,914.001,914.00-2.55%119,044
Oct 16, 20251,985.001,987.001,957.001,964.001,964.00-0.36%54,683
Oct 15, 20251,959.001,973.001,949.001,971.001,971.000.66%37,536
Oct 14, 20251,953.001,974.001,930.001,958.001,958.000.26%67,300
Oct 13, 20251,975.001,975.001,926.001,953.001,953.00-1.11%48,761
Oct 10, 20251,946.001,978.001,944.001,975.001,975.001.02%63,735
Oct 2, 20251,933.001,956.001,933.001,955.001,955.000.93%34,143
Oct 1, 20251,939.001,965.001,934.001,937.001,937.000.21%50,411
Sep 30, 20251,964.001,971.001,933.001,933.001,933.00-2.37%63,843
Sep 29, 20252,010.002,010.001,965.001,980.001,980.001.28%27,328
Sep 26, 20251,962.001,978.001,925.001,955.001,955.00-1.16%51,072
Sep 25, 20251,987.001,987.001,950.001,978.001,978.000.10%89,201
Sep 24, 20252,000.002,000.001,968.001,976.001,976.00-1.20%97,704
Sep 23, 20252,060.002,060.002,000.002,000.002,000.00-3.38%109,460
Sep 22, 20252,040.002,070.002,015.002,070.002,070.001.47%44,035
Sep 19, 20252,050.002,065.002,025.002,040.002,040.00-0.49%43,408
Sep 18, 20252,055.002,070.002,040.002,050.002,050.00-0.24%64,702
Sep 17, 20252,050.002,075.002,040.002,055.002,055.000.24%50,800
Sep 16, 20252,100.002,110.002,050.002,050.002,050.00-2.38%115,926
Sep 15, 20252,090.002,115.002,085.002,100.002,100.00-0.24%45,272
Sep 12, 20252,095.002,110.002,085.002,105.002,105.000.72%38,435
Sep 11, 20252,130.002,130.002,090.002,090.002,090.00-1.65%102,731
Sep 10, 20252,120.002,135.002,085.002,125.002,125.000.24%53,367
Sep 9, 20252,115.002,120.002,105.002,120.002,120.000.24%29,062
Sep 8, 20252,080.002,120.002,080.002,115.002,115.000.95%36,061
Sep 5, 20252,120.002,145.002,080.002,095.002,095.00-1.18%56,604
Sep 4, 20252,100.002,130.002,090.002,120.002,120.000.95%40,605
Sep 3, 20252,100.002,110.002,070.002,100.002,100.00-36,800
Sep 2, 20252,075.002,105.002,070.002,100.002,100.000.48%38,514
Sep 1, 20252,170.002,170.002,060.002,090.002,090.00-3.46%166,737
Aug 29, 20252,185.002,185.002,160.002,165.002,165.00-0.92%31,862
Aug 28, 20252,135.002,195.002,135.002,185.002,185.001.63%55,941
Aug 27, 20252,210.002,210.002,145.002,150.002,150.00-1.83%68,414
Aug 26, 20252,215.002,235.002,185.002,190.002,190.00-0.90%89,003
Aug 25, 20252,205.002,245.002,190.002,210.002,210.000.68%105,414
Aug 22, 20252,220.002,240.002,170.002,195.002,195.00-1.35%176,365
Aug 21, 20252,200.002,240.002,190.002,225.002,225.002.06%183,596
Aug 20, 20252,180.002,265.002,155.002,180.002,180.00-0.68%439,811
Aug 19, 20252,200.002,335.002,155.002,195.002,195.001.62%629,872
Aug 18, 20252,170.002,210.002,130.002,160.002,160.00-0.23%126,132
Aug 14, 20252,170.002,220.002,160.002,165.002,165.00-0.69%171,068
Aug 13, 20252,185.002,210.002,170.002,180.002,180.000.93%257,728
Aug 12, 20252,185.002,235.002,155.002,160.002,160.00-0.23%837,136
Aug 11, 20252,105.002,555.001,984.002,165.002,165.002.36%11,097,750
Aug 8, 20252,110.002,130.002,085.002,115.002,115.00-29,406
Aug 7, 20252,125.002,125.002,095.002,115.002,115.000.71%18,016
Aug 6, 20252,095.002,110.002,065.002,100.002,100.000.24%14,381
Aug 5, 20252,045.002,095.002,045.002,095.002,095.002.44%35,704
Aug 4, 20251,994.002,070.001,981.002,045.002,045.002.56%37,466
Aug 1, 20252,065.002,085.001,987.001,994.001,994.00-4.59%147,959
Jul 31, 20252,090.002,120.002,070.002,090.002,090.00-0.71%26,903
Jul 30, 20252,100.002,115.002,080.002,105.002,105.000.72%41,928
Jul 29, 20252,125.002,125.002,085.002,090.002,090.00-1.18%47,335
Jul 28, 20252,130.002,135.002,090.002,115.002,115.00-29,618
Jul 25, 20252,185.002,230.002,115.002,115.002,115.00-2.76%54,159
Jul 24, 20252,220.002,240.002,150.002,175.002,175.00-1.36%47,485
Jul 23, 20252,230.002,240.002,175.002,205.002,205.00-0.90%68,828
Jul 22, 20252,255.002,265.002,210.002,225.002,225.00-1.33%45,699
Jul 21, 20252,230.002,280.002,230.002,255.002,255.000.67%40,850
Jul 18, 20252,280.002,290.002,200.002,240.002,240.00-1.75%76,880
Jul 17, 20252,255.002,300.002,245.002,280.002,280.001.11%68,199
Jul 16, 20252,340.002,345.002,240.002,255.002,255.00-3.84%174,581
Jul 15, 20252,315.002,370.002,280.002,345.002,345.001.08%259,940
Jul 14, 20252,320.002,360.002,300.002,320.002,320.00-54,612
Jul 11, 20252,310.002,345.002,305.002,320.002,320.00-0.22%70,463