KT Genie Music Corporation (KOSDAQ:043610)
South Korea
· Delayed Price · Currency is KRW 1,672.00
-60.00 (-3.46%)
At close: Mar 9, 2026
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,691.00 | 1,734.00 | 1,682.00 | 1,732.00 | 1,732.00 | 2.42% | 127,927 |
| Mar 5, 2026 | 1,655.00 | 1,713.00 | 1,655.00 | 1,691.00 | 1,691.00 | 2.24% | 204,011 |
| Mar 4, 2026 | 1,750.00 | 1,751.00 | 1,631.00 | 1,654.00 | 1,654.00 | -6.02% | 229,906 |
| Mar 3, 2026 | 1,795.00 | 1,800.00 | 1,758.00 | 1,760.00 | 1,760.00 | -2.65% | 146,673 |
| Feb 27, 2026 | 1,828.00 | 1,828.00 | 1,791.00 | 1,808.00 | 1,808.00 | -1.09% | 200,863 |
| Feb 26, 2026 | 1,855.00 | 1,859.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.98% | 186,437 |
| Feb 25, 2026 | 1,870.00 | 1,870.00 | 1,854.00 | 1,865.00 | 1,865.00 | -0.27% | 144,317 |
| Feb 24, 2026 | 1,887.00 | 1,887.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.37% | 77,432 |
| Feb 23, 2026 | 1,867.00 | 1,888.00 | 1,858.00 | 1,877.00 | 1,877.00 | 0.16% | 86,107 |
| Feb 20, 2026 | 1,867.00 | 1,877.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.37% | 89,433 |
| Feb 19, 2026 | 1,877.00 | 1,877.00 | 1,852.00 | 1,867.00 | 1,867.00 | -0.53% | 131,000 |
| Feb 13, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,877.00 | 1,877.00 | -1.31% | 95,487 |
| Feb 12, 2026 | 1,916.00 | 1,916.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.73% | 122,179 |
| Feb 11, 2026 | 1,914.00 | 1,921.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.37% | 50,068 |
| Feb 10, 2026 | 1,915.00 | 1,915.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.16% | 65,049 |
| Feb 9, 2026 | 1,931.00 | 1,931.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.74% | 44,979 |
| Feb 6, 2026 | 1,889.00 | 1,901.00 | 1,850.00 | 1,892.00 | 1,892.00 | -0.94% | 120,197 |
| Feb 5, 2026 | 1,887.00 | 1,918.00 | 1,879.00 | 1,910.00 | 1,910.00 | 1.27% | 127,488 |
| Feb 4, 2026 | 1,879.00 | 1,910.00 | 1,879.00 | 1,886.00 | 1,886.00 | 0.37% | 116,857 |
| Feb 3, 2026 | 1,908.00 | 1,908.00 | 1,866.00 | 1,879.00 | 1,879.00 | - | 133,680 |
| Feb 2, 2026 | 1,924.00 | 1,924.00 | 1,877.00 | 1,879.00 | 1,879.00 | -2.34% | 93,049 |
| Jan 30, 2026 | 1,925.00 | 1,950.00 | 1,906.00 | 1,924.00 | 1,924.00 | -0.47% | 108,718 |
| Jan 29, 2026 | 1,937.00 | 1,949.00 | 1,916.00 | 1,933.00 | 1,933.00 | -0.21% | 123,067 |
| Jan 28, 2026 | 1,918.00 | 1,943.00 | 1,914.00 | 1,937.00 | 1,937.00 | 0.99% | 124,057 |
| Jan 27, 2026 | 1,938.00 | 1,948.00 | 1,900.00 | 1,918.00 | 1,918.00 | -1.03% | 123,090 |
| Jan 26, 2026 | 1,836.00 | 1,948.00 | 1,829.00 | 1,938.00 | 1,938.00 | 5.56% | 288,661 |
| Jan 23, 2026 | 1,820.00 | 1,837.00 | 1,801.00 | 1,836.00 | 1,836.00 | 0.88% | 165,445 |
| Jan 22, 2026 | 1,800.00 | 1,820.00 | 1,794.00 | 1,820.00 | 1,820.00 | 1.11% | 76,622 |
| Jan 21, 2026 | 1,850.00 | 1,850.00 | 1,796.00 | 1,800.00 | 1,800.00 | -3.07% | 155,874 |
| Jan 20, 2026 | 1,817.00 | 1,862.00 | 1,801.00 | 1,857.00 | 1,857.00 | 1.81% | 112,488 |
| Jan 19, 2026 | 1,845.00 | 1,850.00 | 1,817.00 | 1,824.00 | 1,824.00 | -1.94% | 113,467 |
| Jan 16, 2026 | 1,861.00 | 1,869.00 | 1,844.00 | 1,860.00 | 1,860.00 | -0.48% | 118,978 |
| Jan 15, 2026 | 1,885.00 | 1,896.00 | 1,857.00 | 1,869.00 | 1,869.00 | -0.90% | 84,434 |
| Jan 14, 2026 | 1,886.00 | 1,901.00 | 1,870.00 | 1,886.00 | 1,886.00 | 0.05% | 36,940 |
| Jan 13, 2026 | 1,905.00 | 1,905.00 | 1,877.00 | 1,885.00 | 1,885.00 | -0.53% | 48,802 |
| Jan 12, 2026 | 1,870.00 | 1,899.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.34% | 72,445 |
| Jan 9, 2026 | 1,855.00 | 1,987.00 | 1,844.00 | 1,870.00 | 1,870.00 | 0.81% | 250,023 |
| Jan 8, 2026 | 1,872.00 | 1,922.00 | 1,833.00 | 1,855.00 | 1,855.00 | -2.01% | 125,041 |
| Jan 7, 2026 | 1,900.00 | 1,904.00 | 1,865.00 | 1,893.00 | 1,893.00 | -0.58% | 162,649 |
| Jan 6, 2026 | 1,865.00 | 2,045.00 | 1,865.00 | 1,904.00 | 1,904.00 | 1.55% | 914,127 |
| Jan 5, 2026 | 1,915.00 | 1,918.00 | 1,865.00 | 1,875.00 | 1,875.00 | -1.83% | 95,165 |
| Jan 2, 2026 | 1,874.00 | 1,928.00 | 1,874.00 | 1,910.00 | 1,910.00 | 1.92% | 68,083 |
| Dec 30, 2025 | 1,862.00 | 1,889.00 | 1,851.00 | 1,874.00 | 1,874.00 | -0.27% | 33,395 |
| Dec 29, 2025 | 1,881.00 | 1,881.00 | 1,860.00 | 1,879.00 | 1,879.00 | -0.11% | 39,623 |
| Dec 26, 2025 | 1,896.00 | 1,916.00 | 1,866.00 | 1,881.00 | 1,881.00 | -1.88% | 55,740 |
| Dec 24, 2025 | 1,959.00 | 1,959.00 | 1,903.00 | 1,917.00 | 1,917.00 | 0.05% | 30,401 |
| Dec 23, 2025 | 1,925.00 | 1,929.00 | 1,903.00 | 1,916.00 | 1,916.00 | -0.47% | 42,221 |
| Dec 22, 2025 | 1,923.00 | 1,955.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.10% | 64,407 |
| Dec 19, 2025 | 1,973.00 | 1,973.00 | 1,909.00 | 1,923.00 | 1,923.00 | -0.16% | 43,141 |
| Dec 18, 2025 | 1,901.00 | 1,950.00 | 1,890.00 | 1,926.00 | 1,926.00 | 0.89% | 98,806 |
| Dec 17, 2025 | 1,900.00 | 1,918.00 | 1,898.00 | 1,909.00 | 1,909.00 | - | 32,116 |
| Dec 16, 2025 | 1,929.00 | 1,929.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.83% | 53,657 |
| Dec 15, 2025 | 1,913.00 | 1,927.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.26% | 23,040 |
| Dec 12, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.47% | 69,887 |
| Dec 11, 2025 | 1,921.00 | 1,921.00 | 1,890.00 | 1,911.00 | 1,911.00 | 0.68% | 53,104 |
| Dec 10, 2025 | 1,871.00 | 1,935.00 | 1,868.00 | 1,898.00 | 1,898.00 | 0.96% | 172,061 |
| Dec 9, 2025 | 1,851.00 | 1,990.00 | 1,838.00 | 1,880.00 | 1,880.00 | 1.57% | 363,313 |
| Dec 8, 2025 | 1,857.00 | 1,857.00 | 1,840.00 | 1,851.00 | 1,851.00 | -0.32% | 32,191 |
| Dec 5, 2025 | 1,853.00 | 1,861.00 | 1,832.00 | 1,857.00 | 1,857.00 | 0.22% | 65,549 |
| Dec 4, 2025 | 1,882.00 | 1,882.00 | 1,849.00 | 1,853.00 | 1,853.00 | -0.75% | 23,970 |
| Dec 3, 2025 | 1,868.00 | 1,884.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.59% | 60,801 |
| Dec 2, 2025 | 1,860.00 | 1,885.00 | 1,860.00 | 1,878.00 | 1,878.00 | 0.43% | 20,854 |
| Dec 1, 2025 | 1,885.00 | 1,896.00 | 1,860.00 | 1,870.00 | 1,870.00 | 0.16% | 70,075 |
| Nov 28, 2025 | 1,840.00 | 1,885.00 | 1,834.00 | 1,867.00 | 1,867.00 | 2.02% | 73,727 |
| Nov 27, 2025 | 1,826.00 | 1,875.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.27% | 127,393 |
| Nov 26, 2025 | 1,835.00 | 1,858.00 | 1,823.00 | 1,835.00 | 1,835.00 | - | 63,848 |
| Nov 25, 2025 | 1,831.00 | 1,858.00 | 1,818.00 | 1,835.00 | 1,835.00 | -0.60% | 39,213 |
| Nov 24, 2025 | 1,850.00 | 1,890.00 | 1,842.00 | 1,846.00 | 1,846.00 | -1.34% | 25,840 |
| Nov 21, 2025 | 1,848.00 | 1,874.00 | 1,821.00 | 1,871.00 | 1,871.00 | 0.32% | 39,480 |
| Nov 20, 2025 | 1,812.00 | 1,890.00 | 1,812.00 | 1,865.00 | 1,865.00 | 2.25% | 52,910 |
| Nov 19, 2025 | 1,837.00 | 1,838.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.71% | 31,764 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,791.00 | 1,837.00 | 1,837.00 | -1.02% | 76,419 |
| Nov 17, 2025 | 1,870.00 | 1,915.00 | 1,845.00 | 1,856.00 | 1,856.00 | -1.54% | 59,027 |
| Nov 14, 2025 | 1,885.00 | 1,911.00 | 1,868.00 | 1,885.00 | 1,885.00 | 0.16% | 100,686 |
| Nov 13, 2025 | 1,857.00 | 1,893.00 | 1,831.00 | 1,882.00 | 1,882.00 | 1.35% | 127,870 |
| Nov 12, 2025 | 1,800.00 | 2,060.00 | 1,791.00 | 1,857.00 | 1,857.00 | 2.82% | 1,100,034 |
| Nov 11, 2025 | 1,800.00 | 1,839.00 | 1,792.00 | 1,806.00 | 1,806.00 | -0.44% | 50,345 |
| Nov 10, 2025 | 1,773.00 | 1,820.00 | 1,773.00 | 1,814.00 | 1,814.00 | 1.51% | 40,734 |
| Nov 7, 2025 | 1,806.00 | 1,829.00 | 1,763.00 | 1,787.00 | 1,787.00 | -1.11% | 156,454 |
| Nov 6, 2025 | 1,797.00 | 1,812.00 | 1,760.00 | 1,807.00 | 1,807.00 | 1.23% | 66,253 |
| Nov 5, 2025 | 1,800.00 | 1,809.00 | 1,739.00 | 1,785.00 | 1,785.00 | -1.33% | 169,130 |
| Nov 4, 2025 | 1,820.00 | 1,889.00 | 1,806.00 | 1,809.00 | 1,809.00 | -1.79% | 96,450 |
| Nov 3, 2025 | 1,890.00 | 1,900.00 | 1,835.00 | 1,842.00 | 1,842.00 | -2.44% | 139,545 |
| Oct 31, 2025 | 1,885.00 | 1,890.00 | 1,869.00 | 1,888.00 | 1,888.00 | 0.16% | 41,206 |
| Oct 30, 2025 | 1,879.00 | 1,891.00 | 1,871.00 | 1,885.00 | 1,885.00 | -0.21% | 100,105 |
| Oct 29, 2025 | 1,902.00 | 1,902.00 | 1,879.00 | 1,889.00 | 1,889.00 | -0.21% | 74,465 |
| Oct 28, 2025 | 1,898.00 | 1,909.00 | 1,886.00 | 1,893.00 | 1,893.00 | -0.63% | 54,546 |
| Oct 27, 2025 | 1,879.00 | 1,910.00 | 1,877.00 | 1,905.00 | 1,905.00 | 1.38% | 113,255 |
| Oct 24, 2025 | 1,871.00 | 1,891.00 | 1,869.00 | 1,879.00 | 1,879.00 | -0.21% | 49,604 |
| Oct 23, 2025 | 1,905.00 | 1,910.00 | 1,876.00 | 1,883.00 | 1,883.00 | -1.15% | 66,122 |
| Oct 22, 2025 | 1,910.00 | 1,919.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.09% | 121,382 |
| Oct 21, 2025 | 1,912.00 | 1,931.00 | 1,908.00 | 1,926.00 | 1,926.00 | -0.21% | 79,297 |
| Oct 20, 2025 | 1,929.00 | 1,930.00 | 1,894.00 | 1,930.00 | 1,930.00 | 0.84% | 42,297 |
| Oct 17, 2025 | 1,964.00 | 1,964.00 | 1,913.00 | 1,914.00 | 1,914.00 | -2.55% | 119,044 |
| Oct 16, 2025 | 1,985.00 | 1,987.00 | 1,957.00 | 1,964.00 | 1,964.00 | -0.36% | 54,683 |
| Oct 15, 2025 | 1,959.00 | 1,973.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.66% | 37,536 |
| Oct 14, 2025 | 1,953.00 | 1,974.00 | 1,930.00 | 1,958.00 | 1,958.00 | 0.26% | 67,300 |
| Oct 13, 2025 | 1,975.00 | 1,975.00 | 1,926.00 | 1,953.00 | 1,953.00 | -1.11% | 48,761 |
| Oct 10, 2025 | 1,946.00 | 1,978.00 | 1,944.00 | 1,975.00 | 1,975.00 | 1.02% | 63,735 |
| Oct 2, 2025 | 1,933.00 | 1,956.00 | 1,933.00 | 1,955.00 | 1,955.00 | 0.93% | 34,143 |