Genesem Inc. (KOSDAQ:217190)
South Korea
· Delayed Price · Currency is KRW 5,710.00
-520.00 (-8.35%)
At close: Mar 9, 2026
Genesem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,820.00 | 6,340.00 | 5,790.00 | 6,230.00 | 6,230.00 | 6.50% | 233,207 |
| Mar 5, 2026 | 5,230.00 | 5,990.00 | 5,230.00 | 5,850.00 | 5,850.00 | 16.30% | 189,527 |
| Mar 4, 2026 | 5,770.00 | 5,770.00 | 4,840.00 | 5,030.00 | 5,030.00 | -13.57% | 303,387 |
| Mar 3, 2026 | 6,180.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | -6.58% | 198,080 |
| Feb 27, 2026 | 6,130.00 | 6,470.00 | 6,070.00 | 6,230.00 | 6,230.00 | -1.27% | 252,493 |
| Feb 26, 2026 | 6,130.00 | 6,570.00 | 5,920.00 | 6,310.00 | 6,310.00 | 5.52% | 928,096 |
| Feb 25, 2026 | 6,330.00 | 6,370.00 | 5,970.00 | 5,980.00 | 5,980.00 | -3.08% | 149,978 |
| Feb 24, 2026 | 5,960.00 | 6,320.00 | 5,730.00 | 6,170.00 | 6,170.00 | 4.40% | 244,933 |
| Feb 23, 2026 | 5,990.00 | 6,030.00 | 5,800.00 | 5,910.00 | 5,910.00 | -1.17% | 155,410 |
| Feb 20, 2026 | 5,940.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,980.00 | 0.67% | 148,689 |
| Feb 19, 2026 | 6,070.00 | 6,170.00 | 5,930.00 | 5,940.00 | 5,940.00 | 0.85% | 93,419 |
| Feb 13, 2026 | 6,110.00 | 6,190.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.54% | 162,881 |
| Feb 12, 2026 | 5,940.00 | 6,600.00 | 5,860.00 | 6,170.00 | 6,170.00 | 4.75% | 423,324 |
| Feb 11, 2026 | 6,010.00 | 6,010.00 | 5,780.00 | 5,890.00 | 5,890.00 | -1.83% | 82,861 |
| Feb 10, 2026 | 6,230.00 | 6,280.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.69% | 110,957 |
| Feb 9, 2026 | 6,100.00 | 6,350.00 | 6,040.00 | 6,230.00 | 6,230.00 | 6.50% | 174,645 |
| Feb 6, 2026 | 5,650.00 | 6,160.00 | 5,420.00 | 5,850.00 | 5,850.00 | - | 175,357 |
| Feb 5, 2026 | 6,050.00 | 6,160.00 | 5,840.00 | 5,850.00 | 5,850.00 | -6.25% | 173,429 |
| Feb 4, 2026 | 6,290.00 | 6,360.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.79% | 175,429 |
| Feb 3, 2026 | 6,300.00 | 6,320.00 | 5,880.00 | 6,290.00 | 6,290.00 | 4.83% | 321,049 |
| Feb 2, 2026 | 6,010.00 | 6,660.00 | 5,950.00 | 6,000.00 | 6,000.00 | 2.04% | 724,077 |
| Jan 30, 2026 | 6,000.00 | 6,210.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.34% | 361,081 |
| Jan 29, 2026 | 5,810.00 | 6,000.00 | 5,610.00 | 5,960.00 | 5,960.00 | 8.36% | 422,637 |
| Jan 28, 2026 | 5,260.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5.77% | 188,734 |
| Jan 27, 2026 | 5,100.00 | 5,200.00 | 4,985.00 | 5,200.00 | 5,200.00 | 1.96% | 107,665 |
| Jan 26, 2026 | 5,090.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.20% | 82,913 |
| Jan 23, 2026 | 5,050.00 | 5,120.00 | 4,905.00 | 5,090.00 | 5,090.00 | 1.39% | 45,296 |
| Jan 22, 2026 | 4,910.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 2.76% | 48,129 |
| Jan 21, 2026 | 4,965.00 | 4,965.00 | 4,740.00 | 4,885.00 | 4,885.00 | -1.71% | 91,031 |
| Jan 20, 2026 | 5,090.00 | 5,090.00 | 4,805.00 | 4,970.00 | 4,970.00 | -0.40% | 57,809 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | -0.60% | 44,214 |
| Jan 16, 2026 | 5,130.00 | 5,270.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.57% | 66,699 |
| Jan 15, 2026 | 5,160.00 | 5,180.00 | 4,995.00 | 5,100.00 | 5,100.00 | -1.16% | 70,139 |
| Jan 14, 2026 | 5,260.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.53% | 64,769 |
| Jan 13, 2026 | 5,170.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | -0.19% | 50,778 |
| Jan 12, 2026 | 5,230.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.96% | 118,471 |
| Jan 9, 2026 | 5,230.00 | 5,390.00 | 5,070.00 | 5,200.00 | 5,200.00 | -1.52% | 116,251 |
| Jan 8, 2026 | 5,400.00 | 5,600.00 | 5,150.00 | 5,280.00 | 5,280.00 | -2.94% | 88,044 |
| Jan 7, 2026 | 5,740.00 | 5,880.00 | 5,410.00 | 5,440.00 | 5,440.00 | -4.06% | 142,827 |
| Jan 6, 2026 | 5,680.00 | 6,200.00 | 5,450.00 | 5,670.00 | 5,670.00 | 4.04% | 328,410 |
| Jan 5, 2026 | 5,330.00 | 5,630.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3.42% | 144,290 |
| Jan 2, 2026 | 5,110.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,270.00 | 3.13% | 90,211 |
| Dec 30, 2025 | 4,880.00 | 5,120.00 | 4,880.00 | 5,110.00 | 5,110.00 | 3.86% | 81,017 |
| Dec 29, 2025 | 4,960.00 | 4,960.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.31% | 65,828 |
| Dec 26, 2025 | 4,740.00 | 4,960.00 | 4,740.00 | 4,905.00 | 4,830.00 | 3.70% | 79,953 |
| Dec 24, 2025 | 4,715.00 | 4,900.00 | 4,690.00 | 4,730.00 | 4,657.68 | -0.11% | 73,378 |
| Dec 23, 2025 | 4,750.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,662.60 | -1.04% | 37,067 |
| Dec 22, 2025 | 4,630.00 | 4,940.00 | 4,630.00 | 4,785.00 | 4,711.83 | 3.46% | 85,208 |
| Dec 19, 2025 | 4,615.00 | 4,650.00 | 4,500.00 | 4,625.00 | 4,554.28 | 2.10% | 31,746 |
| Dec 18, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,530.00 | 4,460.73 | -3.62% | 95,424 |
| Dec 17, 2025 | 4,665.00 | 4,775.00 | 4,625.00 | 4,700.00 | 4,628.13 | -0.21% | 110,351 |
| Dec 16, 2025 | 4,775.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,637.98 | -2.08% | 39,859 |
| Dec 15, 2025 | 4,810.00 | 4,850.00 | 4,650.00 | 4,810.00 | 4,736.45 | -3.12% | 78,241 |
| Dec 12, 2025 | 4,970.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,889.08 | -0.50% | 36,882 |
| Dec 11, 2025 | 4,870.00 | 5,060.00 | 4,855.00 | 4,990.00 | 4,913.70 | 2.78% | 52,167 |
| Dec 10, 2025 | 4,940.00 | 4,995.00 | 4,840.00 | 4,855.00 | 4,780.76 | -1.72% | 49,999 |
| Dec 9, 2025 | 4,940.00 | 5,000.00 | 4,925.00 | 4,940.00 | 4,864.46 | -0.90% | 28,429 |
| Dec 8, 2025 | 5,040.00 | 5,040.00 | 4,905.00 | 4,985.00 | 4,908.78 | -1.09% | 46,766 |
| Dec 5, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,962.94 | -0.98% | 36,238 |
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,060.00 | 5,090.00 | 5,012.17 | -4.50% | 72,111 |
| Dec 3, 2025 | 5,270.00 | 5,330.00 | 5,140.00 | 5,330.00 | 5,248.50 | 1.14% | 47,595 |
| Dec 2, 2025 | 5,340.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,189.42 | -1.31% | 40,277 |
| Dec 1, 2025 | 5,420.00 | 5,530.00 | 5,310.00 | 5,340.00 | 5,258.35 | -2.02% | 41,009 |
| Nov 28, 2025 | 5,250.00 | 5,520.00 | 5,250.00 | 5,450.00 | 5,366.67 | 2.83% | 64,913 |
| Nov 27, 2025 | 5,170.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,218.96 | 4.13% | 62,900 |
| Nov 26, 2025 | 5,270.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,012.17 | -3.42% | 64,327 |
| Nov 25, 2025 | 5,240.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,189.42 | 3.33% | 83,630 |
| Nov 24, 2025 | 5,750.00 | 5,890.00 | 5,100.00 | 5,100.00 | 5,022.02 | -13.66% | 365,269 |
| Nov 21, 2025 | 5,773.33 | 5,946.67 | 5,606.67 | 5,906.67 | 5,816.35 | -0.23% | 148,607 |
| Nov 20, 2025 | 5,873.33 | 6,126.67 | 5,826.67 | 5,920.00 | 5,829.48 | 1.02% | 93,541 |
| Nov 19, 2025 | 5,633.33 | 6,146.67 | 5,526.67 | 5,860.00 | 5,770.40 | 4.02% | 295,082 |
| Nov 18, 2025 | 5,753.33 | 5,866.67 | 5,606.67 | 5,633.33 | 5,547.20 | -2.65% | 134,904 |
| Nov 17, 2025 | 5,540.00 | 5,840.00 | 5,466.67 | 5,786.67 | 5,698.19 | 5.72% | 143,616 |
| Nov 14, 2025 | 5,933.33 | 6,100.00 | 5,380.00 | 5,473.33 | 5,389.64 | -12.19% | 584,585 |
| Nov 13, 2025 | 6,306.67 | 6,600.00 | 6,166.67 | 6,233.33 | 6,138.02 | -0.95% | 101,810 |
| Nov 12, 2025 | 6,453.33 | 6,453.33 | 6,126.67 | 6,293.33 | 6,197.10 | -0.53% | 106,451 |
| Nov 11, 2025 | 6,026.67 | 6,400.00 | 6,026.67 | 6,326.67 | 6,229.93 | 4.17% | 186,685 |
| Nov 10, 2025 | 5,453.33 | 6,193.33 | 5,360.00 | 6,073.33 | 5,980.47 | 11.37% | 651,046 |
| Nov 7, 2025 | 5,753.33 | 5,753.33 | 5,360.00 | 5,453.33 | 5,369.95 | -5.76% | 92,110 |
| Nov 6, 2025 | 5,526.67 | 5,913.33 | 5,526.67 | 5,786.67 | 5,698.19 | 4.70% | 98,347 |
| Nov 5, 2025 | 5,660.00 | 5,660.00 | 5,246.67 | 5,526.67 | 5,442.16 | -2.70% | 151,064 |
| Nov 4, 2025 | 5,773.33 | 5,966.67 | 5,666.67 | 5,680.00 | 5,593.15 | -1.50% | 69,077 |
| Nov 3, 2025 | 5,746.67 | 5,866.67 | 5,680.00 | 5,766.67 | 5,678.49 | 0.35% | 77,749 |
| Oct 31, 2025 | 5,866.67 | 5,866.67 | 5,673.33 | 5,746.67 | 5,658.80 | -2.05% | 53,743 |
| Oct 30, 2025 | 6,013.33 | 6,053.33 | 5,820.00 | 5,866.67 | 5,776.96 | -3.30% | 82,535 |
| Oct 29, 2025 | 5,806.67 | 6,193.33 | 5,780.00 | 6,066.67 | 5,973.90 | 4.72% | 131,732 |
| Oct 28, 2025 | 5,833.33 | 5,940.00 | 5,773.33 | 5,793.33 | 5,704.75 | -1.92% | 50,954 |
| Oct 27, 2025 | 5,880.00 | 5,953.33 | 5,500.00 | 5,906.67 | 5,816.35 | 0.80% | 80,807 |
| Oct 24, 2025 | 5,873.33 | 6,040.00 | 5,806.67 | 5,860.00 | 5,770.40 | -0.90% | 95,759 |
| Oct 23, 2025 | 5,940.00 | 6,080.00 | 5,800.00 | 5,913.33 | 5,822.92 | -1.33% | 92,305 |
| Oct 22, 2025 | 6,113.33 | 6,113.33 | 5,833.33 | 5,993.33 | 5,901.69 | -3.02% | 80,228 |
| Oct 21, 2025 | 6,293.33 | 6,333.33 | 6,106.67 | 6,180.00 | 6,085.50 | -1.49% | 75,386 |
| Oct 20, 2025 | 6,146.67 | 6,400.00 | 6,133.33 | 6,273.33 | 6,177.41 | 2.28% | 46,952 |
| Oct 17, 2025 | 6,326.67 | 6,413.33 | 6,133.33 | 6,133.33 | 6,039.55 | -3.06% | 56,444 |
| Oct 16, 2025 | 6,466.67 | 6,493.33 | 6,313.33 | 6,326.67 | 6,229.93 | -2.47% | 104,111 |
| Oct 15, 2025 | 6,326.67 | 6,513.33 | 6,233.33 | 6,486.67 | 6,387.48 | 2.64% | 82,996 |
| Oct 14, 2025 | 6,726.67 | 6,746.67 | 6,106.67 | 6,320.00 | 6,223.36 | -4.34% | 199,294 |
| Oct 13, 2025 | 6,373.33 | 6,740.00 | 6,340.00 | 6,606.67 | 6,505.65 | -1.49% | 138,566 |
| Oct 10, 2025 | 6,560.00 | 6,906.67 | 6,520.00 | 6,706.67 | 6,604.12 | 6.23% | 336,909 |
| Oct 2, 2025 | 6,140.00 | 6,453.33 | 6,140.00 | 6,313.33 | 6,216.80 | 3.72% | 258,800 |