Skip to main content
Genesem Inc. (KOSDAQ:217190)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,040.00
-50.00 (-0.98%)
At close: Dec 5, 2025

Genesem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,100.005,100.004,980.005,040.005,040.00-0.98%36,235
Dec 4, 20255,280.005,280.005,060.005,090.005,090.00-4.50%72,111
Dec 3, 20255,270.005,330.005,140.005,330.005,330.001.14%47,548
Dec 2, 20255,340.005,420.005,230.005,270.005,270.00-1.31%40,266
Dec 1, 20255,420.005,530.005,310.005,340.005,340.00-2.02%41,009
Nov 28, 20255,250.005,520.005,250.005,450.005,450.002.83%64,913
Nov 27, 20255,170.005,330.005,100.005,300.005,300.004.13%62,900
Nov 26, 20255,270.005,290.005,060.005,090.005,090.00-3.42%64,236
Nov 25, 20255,240.005,360.005,100.005,270.005,270.003.33%83,630
Nov 24, 20255,750.005,890.005,100.005,100.005,100.00-13.66%365,051
Nov 21, 20255,773.335,946.675,606.675,906.675,906.67-0.23%148,607
Nov 20, 20255,873.336,126.675,826.675,920.005,920.001.02%93,541
Nov 19, 20255,633.336,146.675,526.675,860.005,860.004.02%295,082
Nov 18, 20255,753.335,866.675,606.675,633.335,633.33-2.65%134,904
Nov 17, 20255,540.005,840.005,466.675,786.675,786.675.72%143,616
Nov 14, 20255,933.336,100.005,380.005,473.335,473.33-12.19%584,585
Nov 13, 20256,306.676,600.006,166.676,233.336,233.33-0.95%101,810
Nov 12, 20256,453.336,453.336,126.676,293.336,293.33-0.53%106,451
Nov 11, 20256,026.676,400.006,026.676,326.676,326.674.17%186,685
Nov 10, 20255,453.336,193.335,360.006,073.336,073.3311.37%651,046
Nov 7, 20255,753.335,753.335,360.005,453.335,453.33-5.76%92,110
Nov 6, 20255,526.675,913.335,526.675,786.675,786.674.70%98,347
Nov 5, 20255,660.005,660.005,246.675,526.675,526.67-2.70%151,064
Nov 4, 20255,773.335,966.675,666.675,680.005,680.00-1.50%69,077
Nov 3, 20255,746.675,866.675,680.005,766.675,766.670.35%77,749
Oct 31, 20255,866.675,866.675,673.335,746.675,746.67-2.05%53,743
Oct 30, 20256,013.336,053.335,820.005,866.675,866.67-3.30%82,535
Oct 29, 20255,806.676,193.335,780.006,066.676,066.674.72%131,732
Oct 28, 20255,833.335,940.005,773.335,793.335,793.33-1.92%50,954
Oct 27, 20255,880.005,953.335,500.005,906.675,906.670.80%80,807
Oct 24, 20255,873.336,040.005,806.675,860.005,860.00-0.90%95,759
Oct 23, 20255,940.006,080.005,800.005,913.335,913.33-1.33%92,305
Oct 22, 20256,113.336,113.335,833.335,993.335,993.33-3.02%80,228
Oct 21, 20256,293.336,333.336,106.676,180.006,180.00-1.49%75,386
Oct 20, 20256,146.676,400.006,133.336,273.336,273.332.28%46,952
Oct 17, 20256,326.676,413.336,133.336,133.336,133.33-3.06%56,444
Oct 16, 20256,466.676,493.336,313.336,326.676,326.67-2.47%104,111
Oct 15, 20256,326.676,513.336,233.336,486.676,486.672.64%82,996
Oct 14, 20256,726.676,746.676,106.676,320.006,320.00-4.34%199,294
Oct 13, 20256,373.336,740.006,340.006,606.676,606.67-1.49%138,566
Oct 10, 20256,560.006,906.676,520.006,706.676,706.676.23%336,909
Oct 2, 20256,140.006,453.336,140.006,313.336,313.333.72%258,800
Oct 1, 20255,906.676,126.675,906.676,086.676,086.673.16%53,500
Sep 30, 20256,040.006,133.335,900.005,900.005,900.00-2.32%45,816
Sep 29, 20255,866.676,040.005,860.006,040.006,040.002.95%68,611
Sep 26, 20256,100.006,100.005,800.005,866.675,866.67-4.86%88,834
Sep 25, 20256,260.006,260.006,026.676,166.676,166.67-0.22%64,600
Sep 24, 20256,046.676,486.675,893.336,180.006,180.001.87%151,267
Sep 23, 20256,206.676,300.005,886.676,066.676,066.67-1.41%203,630
Sep 22, 20256,100.006,346.676,093.336,153.336,153.331.21%128,375
Sep 19, 20256,200.006,240.005,986.676,080.006,080.00-0.76%96,175
Sep 18, 20255,940.006,193.335,913.336,126.676,126.673.14%113,934
Sep 17, 20255,946.676,066.675,833.335,940.005,940.00-0.45%86,362
Sep 16, 20256,033.336,040.005,646.675,966.675,966.67-2.29%220,647
Sep 15, 20255,640.006,386.675,573.336,106.676,106.678.27%690,101
Sep 12, 20255,480.005,700.005,480.005,640.005,640.003.42%127,928
Sep 11, 20255,466.675,566.675,433.335,453.335,453.33-0.24%64,828
Sep 10, 20255,513.335,580.005,420.005,466.675,466.67-0.73%76,105
Sep 9, 20255,340.005,506.675,340.005,506.675,506.672.35%105,968
Sep 8, 20255,306.675,460.005,246.675,380.005,380.001.13%105,260
Sep 5, 20255,293.335,386.675,226.675,320.005,320.000.50%60,124
Sep 4, 20255,133.335,353.335,033.335,293.335,293.333.12%124,424
Sep 3, 20255,080.005,266.674,946.675,133.335,133.331.05%73,639
Sep 2, 20255,033.335,173.334,920.005,080.005,080.000.40%60,800
Sep 1, 20255,000.005,060.004,933.335,060.005,060.000.66%47,114
Aug 29, 20254,960.005,140.004,933.335,026.675,026.671.48%136,938
Aug 28, 20255,206.675,266.674,800.004,953.334,953.334.21%564,449
Aug 27, 20254,793.334,793.334,673.334,753.334,753.330.56%29,178
Aug 26, 20254,786.674,820.004,640.004,726.674,726.67-0.14%38,216
Aug 25, 20254,706.674,746.674,606.674,733.334,733.332.90%41,933
Aug 22, 20254,600.004,653.334,520.004,600.004,600.00-57,032
Aug 21, 20254,600.004,653.334,580.004,600.004,600.00-0.86%55,801
Aug 20, 20254,713.334,713.334,566.674,640.004,640.00-1.56%39,141
Aug 19, 20254,706.674,793.334,700.004,713.334,713.33-0.56%40,587
Aug 18, 20255,026.675,026.674,700.004,740.004,740.00-6.57%88,822
Aug 14, 20255,066.675,166.675,033.335,073.335,073.33-0.26%54,853
Aug 13, 20255,046.675,153.335,013.335,086.675,086.670.79%59,581
Aug 12, 20255,066.675,120.005,000.005,046.675,046.67-0.39%62,662
Aug 11, 20255,013.335,106.674,960.005,066.675,066.670.53%50,983
Aug 8, 20254,913.335,133.334,913.335,040.005,040.002.30%75,934
Aug 7, 20254,866.675,066.674,846.674,926.674,926.670.82%82,337
Aug 6, 20254,886.674,933.334,786.674,886.674,886.670.14%30,101
Aug 5, 20254,720.004,893.334,720.004,880.004,880.003.39%75,358
Aug 4, 20254,686.674,760.004,540.004,720.004,720.001.58%79,265
Aug 1, 20254,826.674,826.674,600.004,646.674,646.67-3.73%91,633
Jul 31, 20254,866.674,973.334,793.334,826.674,826.67-1.76%75,538
Jul 30, 20254,806.675,040.004,806.674,913.334,913.332.36%163,652
Jul 29, 20254,900.005,386.674,786.674,800.004,800.000.28%905,856
Jul 28, 20254,606.674,786.674,566.674,786.674,786.673.61%58,103
Jul 25, 20254,626.674,673.334,566.674,620.004,620.00-18,665
Jul 24, 20254,686.674,840.004,613.334,620.004,620.00-1.28%53,863
Jul 23, 20254,713.334,733.334,566.674,680.004,680.000.29%59,519
Jul 22, 20254,800.004,853.334,606.674,666.674,666.67-2.23%67,045
Jul 21, 20254,706.674,820.004,693.334,773.334,773.330.70%40,403
Jul 18, 20254,900.004,900.004,740.004,740.004,740.00-3.27%38,006
Jul 17, 20254,873.334,900.004,753.334,900.004,900.000.55%46,733
Jul 16, 20254,786.674,933.334,706.674,873.334,873.331.81%83,353
Jul 15, 20254,700.004,800.004,626.674,786.674,786.671.41%56,869
Jul 14, 20254,766.674,846.674,700.004,720.004,720.00-0.98%24,650
Jul 11, 20254,713.334,826.674,666.674,766.674,766.671.71%60,586