Skip to main content
Genesem Inc. (KOSDAQ:217190)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,260.00
-90.00 (-1.22%)
At close: Apr 28, 2026

Genesem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,280.007,540.007,260.007,360.007,360.001.38%162,908
Apr 28, 20267,490.007,490.007,200.007,260.007,260.00-1.22%190,667
Apr 27, 20267,220.007,400.007,150.007,350.007,350.003.38%248,847
Apr 24, 20267,030.007,140.006,950.007,110.007,110.002.45%172,018
Apr 23, 20267,250.007,300.006,890.006,940.006,940.00-3.34%207,776
Apr 22, 20267,140.007,280.007,010.007,180.007,180.001.27%168,658
Apr 21, 20266,850.007,150.006,810.007,090.007,090.003.81%286,495
Apr 20, 20266,810.007,200.006,450.006,830.006,830.000.29%231,849
Apr 17, 20266,770.007,100.006,510.006,810.006,810.001.64%372,690
Apr 16, 20266,500.007,190.006,230.006,700.006,700.009.84%924,041
Apr 15, 20266,000.006,150.005,960.006,100.006,100.002.69%112,571
Apr 14, 20266,030.006,140.005,900.005,940.005,940.000.17%112,722
Apr 13, 20265,540.006,030.005,510.005,930.005,930.004.77%103,240
Apr 10, 20265,600.005,680.005,570.005,660.005,660.002.17%44,711
Apr 9, 20265,700.005,730.005,510.005,540.005,540.00-2.81%35,060
Apr 8, 20265,670.005,730.005,550.005,700.005,700.005.56%72,943
Apr 7, 20265,400.005,760.005,220.005,400.005,400.003.05%110,978
Apr 6, 20265,320.005,400.005,190.005,240.005,240.00-1.32%51,293
Apr 3, 20265,210.005,390.005,140.005,310.005,310.003.71%47,740
Apr 2, 20265,490.005,590.005,100.005,120.005,120.00-6.74%96,564
Apr 1, 20265,480.005,540.005,330.005,490.005,490.007.02%58,612
Mar 31, 20265,580.005,590.005,100.005,130.005,130.00-6.73%129,993
Mar 30, 20265,650.005,650.005,380.005,500.005,500.00-5.82%87,653
Mar 27, 20265,860.005,940.005,680.005,840.005,840.00-0.68%73,774
Mar 26, 20266,190.006,210.005,870.005,880.005,880.00-5.01%115,714
Mar 25, 20266,030.006,330.006,030.006,190.006,190.002.82%90,204
Mar 24, 20266,000.006,370.005,870.006,020.006,020.002.21%69,472
Mar 23, 20265,950.006,170.005,850.005,890.005,890.00-3.44%138,290
Mar 20, 20266,280.006,280.006,050.006,100.006,100.00-2.24%98,465
Mar 19, 20266,430.006,430.006,200.006,240.006,240.00-3.11%111,462
Mar 18, 20266,100.006,470.006,100.006,440.006,440.006.62%307,960
Mar 17, 20266,290.006,350.005,980.006,040.006,040.00-1.95%122,862
Mar 16, 20266,210.006,220.005,980.006,160.006,160.00-0.32%67,395
Mar 13, 20265,950.006,200.005,680.006,180.006,180.002.83%108,084
Mar 12, 20265,990.006,320.005,900.006,010.006,010.000.33%217,407
Mar 11, 20266,250.006,400.005,880.005,990.005,990.00-3.54%183,228
Mar 10, 20266,000.006,260.005,820.006,210.006,210.008.76%204,153
Mar 9, 20265,920.006,040.005,530.005,710.005,710.00-8.35%229,456
Mar 6, 20265,820.006,340.005,790.006,230.006,230.006.50%233,207
Mar 5, 20265,230.005,990.005,230.005,850.005,850.0016.30%189,527
Mar 4, 20265,770.005,770.004,840.005,030.005,030.00-13.57%303,387
Mar 3, 20266,180.006,380.005,810.005,820.005,820.00-6.58%198,080
Feb 27, 20266,130.006,470.006,070.006,230.006,230.00-1.27%252,493
Feb 26, 20266,130.006,570.005,920.006,310.006,310.005.52%928,096
Feb 25, 20266,330.006,370.005,970.005,980.005,980.00-3.08%149,978
Feb 24, 20265,960.006,320.005,730.006,170.006,170.004.40%244,933
Feb 23, 20265,990.006,030.005,800.005,910.005,910.00-1.17%155,410
Feb 20, 20265,940.006,200.005,820.005,980.005,980.000.67%148,689
Feb 19, 20266,070.006,170.005,930.005,940.005,940.000.85%93,419
Feb 13, 20266,110.006,190.005,840.005,890.005,890.00-4.54%162,881
Feb 12, 20265,940.006,600.005,860.006,170.006,170.004.75%423,324
Feb 11, 20266,010.006,010.005,780.005,890.005,890.00-1.83%82,861
Feb 10, 20266,230.006,280.005,970.006,000.006,000.00-3.69%110,957
Feb 9, 20266,100.006,350.006,040.006,230.006,230.006.50%174,645
Feb 6, 20265,650.006,160.005,420.005,850.005,850.00-175,357
Feb 5, 20266,050.006,160.005,840.005,850.005,850.00-6.25%173,429
Feb 4, 20266,290.006,360.006,100.006,240.006,240.00-0.79%175,429
Feb 3, 20266,300.006,320.005,880.006,290.006,290.004.83%321,049
Feb 2, 20266,010.006,660.005,950.006,000.006,000.002.04%724,077
Jan 30, 20266,000.006,210.005,830.005,880.005,880.00-1.34%361,081
Jan 29, 20265,810.006,000.005,610.005,960.005,960.008.36%422,637
Jan 28, 20265,260.005,510.005,200.005,500.005,500.005.77%188,734
Jan 27, 20265,100.005,200.004,985.005,200.005,200.001.96%107,665
Jan 26, 20265,090.005,160.005,010.005,100.005,100.000.20%82,913
Jan 23, 20265,050.005,120.004,905.005,090.005,090.001.39%45,296
Jan 22, 20264,910.005,020.004,890.005,020.005,020.002.76%48,129
Jan 21, 20264,965.004,965.004,740.004,885.004,885.00-1.71%91,031
Jan 20, 20265,090.005,090.004,805.004,970.004,970.00-0.40%57,809
Jan 19, 20265,020.005,100.004,915.004,990.004,990.00-0.60%44,214
Jan 16, 20265,130.005,270.004,990.005,020.005,020.00-1.57%66,699
Jan 15, 20265,160.005,180.004,995.005,100.005,100.00-1.16%70,139
Jan 14, 20265,260.005,270.005,080.005,160.005,160.00-1.53%64,769
Jan 13, 20265,170.005,290.005,130.005,240.005,240.00-0.19%50,778
Jan 12, 20265,230.005,400.005,160.005,250.005,250.000.96%118,471
Jan 9, 20265,230.005,390.005,070.005,200.005,200.00-1.52%116,251
Jan 8, 20265,400.005,600.005,150.005,280.005,280.00-2.94%88,044
Jan 7, 20265,740.005,880.005,410.005,440.005,440.00-4.06%142,827
Jan 6, 20265,680.006,200.005,450.005,670.005,670.004.04%328,410
Jan 5, 20265,330.005,630.005,300.005,450.005,450.003.42%144,290
Jan 2, 20265,110.005,330.005,100.005,270.005,270.003.13%90,211
Dec 30, 20254,880.005,120.004,880.005,110.005,110.003.86%81,017
Dec 29, 20254,960.004,960.004,800.004,920.004,920.000.31%65,828
Dec 26, 20254,740.004,960.004,740.004,905.004,830.003.70%79,953
Dec 24, 20254,715.004,900.004,690.004,730.004,657.68-0.11%73,378
Dec 23, 20254,750.004,800.004,670.004,735.004,662.60-1.04%37,067
Dec 22, 20254,630.004,940.004,630.004,785.004,711.833.46%85,208
Dec 19, 20254,615.004,650.004,500.004,625.004,554.282.10%31,746
Dec 18, 20254,700.004,700.004,500.004,530.004,460.73-3.62%95,424
Dec 17, 20254,665.004,775.004,625.004,700.004,628.13-0.21%110,351
Dec 16, 20254,775.004,820.004,710.004,710.004,637.98-2.08%39,859
Dec 15, 20254,810.004,850.004,650.004,810.004,736.45-3.12%78,241
Dec 12, 20254,970.005,020.004,910.004,965.004,889.08-0.50%36,882
Dec 11, 20254,870.005,060.004,855.004,990.004,913.702.78%52,167
Dec 10, 20254,940.004,995.004,840.004,855.004,780.76-1.72%49,999
Dec 9, 20254,940.005,000.004,925.004,940.004,864.46-0.90%28,429
Dec 8, 20255,040.005,040.004,905.004,985.004,908.78-1.09%46,766
Dec 5, 20255,100.005,100.004,980.005,040.004,962.94-0.98%36,238
Dec 4, 20255,280.005,280.005,060.005,090.005,012.17-4.50%72,111
Dec 3, 20255,270.005,330.005,140.005,330.005,248.501.14%47,595
Dec 2, 20255,340.005,420.005,230.005,270.005,189.42-1.31%40,277