KT Genie Music Corporation (KOSDAQ:043610)
South Korea
· Delayed Price · Currency is KRW 1,778.00
-5.00 (-0.28%)
At close: Apr 28, 2026
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,769.00 | 1,794.00 | 1,769.00 | 1,786.00 | 1,786.00 | 0.45% | 35,245 |
| Apr 28, 2026 | 1,783.00 | 1,796.00 | 1,767.00 | 1,778.00 | 1,778.00 | -0.28% | 98,450 |
| Apr 27, 2026 | 1,773.00 | 1,805.00 | 1,772.00 | 1,783.00 | 1,783.00 | -0.17% | 85,232 |
| Apr 24, 2026 | 1,749.00 | 1,798.00 | 1,741.00 | 1,786.00 | 1,786.00 | 2.70% | 110,745 |
| Apr 23, 2026 | 1,752.00 | 1,779.00 | 1,727.00 | 1,739.00 | 1,739.00 | -0.74% | 59,156 |
| Apr 22, 2026 | 1,784.00 | 1,784.00 | 1,743.00 | 1,752.00 | 1,752.00 | -1.90% | 111,576 |
| Apr 21, 2026 | 1,793.00 | 1,799.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.39% | 98,175 |
| Apr 20, 2026 | 1,781.00 | 1,798.00 | 1,761.00 | 1,793.00 | 1,793.00 | 0.73% | 77,757 |
| Apr 17, 2026 | 1,777.00 | 1,798.00 | 1,763.00 | 1,780.00 | 1,780.00 | 0.17% | 131,989 |
| Apr 16, 2026 | 1,754.00 | 1,792.00 | 1,746.00 | 1,777.00 | 1,777.00 | 1.78% | 166,038 |
| Apr 15, 2026 | 1,704.00 | 1,772.00 | 1,704.00 | 1,746.00 | 1,746.00 | 2.52% | 295,947 |
| Apr 14, 2026 | 1,696.00 | 1,710.00 | 1,689.00 | 1,703.00 | 1,703.00 | 1.37% | 152,643 |
| Apr 13, 2026 | 1,676.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.24% | 119,631 |
| Apr 10, 2026 | 1,641.00 | 1,765.00 | 1,641.00 | 1,684.00 | 1,684.00 | 2.06% | 482,448 |
| Apr 9, 2026 | 1,665.00 | 1,669.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.90% | 143,460 |
| Apr 8, 2026 | 1,670.00 | 1,690.00 | 1,641.00 | 1,665.00 | 1,665.00 | 0.91% | 371,346 |
| Apr 7, 2026 | 1,667.00 | 1,999.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 10,209,960 |
| Apr 6, 2026 | 1,687.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.89% | 65,564 |
| Apr 3, 2026 | 1,671.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 25,952 |
| Apr 2, 2026 | 1,700.00 | 1,709.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.18% | 51,546 |
| Apr 1, 2026 | 1,700.00 | 1,710.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.41% | 50,680 |
| Mar 31, 2026 | 1,691.00 | 1,714.00 | 1,682.00 | 1,693.00 | 1,693.00 | 0.06% | 34,466 |
| Mar 30, 2026 | 1,694.00 | 1,698.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.47% | 44,053 |
| Mar 27, 2026 | 1,698.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.06% | 40,699 |
| Mar 26, 2026 | 1,730.00 | 1,730.00 | 1,698.00 | 1,699.00 | 1,699.00 | -1.11% | 37,719 |
| Mar 25, 2026 | 1,721.00 | 1,740.00 | 1,702.00 | 1,718.00 | 1,718.00 | 1.36% | 27,240 |
| Mar 24, 2026 | 1,687.00 | 1,750.00 | 1,679.00 | 1,695.00 | 1,695.00 | 0.47% | 28,206 |
| Mar 23, 2026 | 1,723.00 | 1,723.00 | 1,642.00 | 1,687.00 | 1,687.00 | -2.09% | 60,461 |
| Mar 20, 2026 | 1,747.00 | 1,747.00 | 1,713.00 | 1,723.00 | 1,723.00 | -0.06% | 28,749 |
| Mar 19, 2026 | 1,715.00 | 1,725.00 | 1,710.00 | 1,724.00 | 1,724.00 | -0.29% | 31,266 |
| Mar 18, 2026 | 1,738.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 1.35% | 45,634 |
| Mar 17, 2026 | 1,703.00 | 1,717.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.35% | 47,776 |
| Mar 16, 2026 | 1,750.00 | 1,750.00 | 1,693.00 | 1,700.00 | 1,700.00 | -1.68% | 58,585 |
| Mar 13, 2026 | 1,740.00 | 1,749.00 | 1,708.00 | 1,729.00 | 1,729.00 | -0.29% | 50,337 |
| Mar 12, 2026 | 1,726.00 | 1,766.00 | 1,705.00 | 1,734.00 | 1,734.00 | 0.17% | 65,931 |
| Mar 11, 2026 | 1,724.00 | 1,741.00 | 1,706.00 | 1,731.00 | 1,731.00 | 1.58% | 76,841 |
| Mar 10, 2026 | 1,690.00 | 1,732.00 | 1,690.00 | 1,704.00 | 1,704.00 | 1.91% | 34,061 |
| Mar 9, 2026 | 1,691.00 | 1,720.00 | 1,650.00 | 1,672.00 | 1,672.00 | -3.46% | 107,978 |
| 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 |