Genians, Inc. (KOSDAQ:263860)
South Korea
· Delayed Price · Currency is KRW 19,690
-230 (-1.15%)
At close: Dec 5, 2025
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,920.00 | 19,920.00 | 19,470.00 | 19,690.00 | 19,690.00 | -1.15% | 23,461 |
| Dec 4, 2025 | 20,000.00 | 20,150.00 | 19,550.00 | 19,920.00 | 19,920.00 | -1.39% | 36,960 |
| Dec 3, 2025 | 20,900.00 | 21,000.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 61,098 |
| Dec 2, 2025 | 22,500.00 | 22,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | -9.21% | 141,712 |
| Dec 1, 2025 | 22,700.00 | 22,700.00 | 21,250.00 | 22,250.00 | 22,250.00 | 15.11% | 188,644 |
| Nov 28, 2025 | 18,170.00 | 19,500.00 | 17,900.00 | 19,330.00 | 19,330.00 | 9.02% | 30,552 |
| Nov 27, 2025 | 17,930.00 | 18,400.00 | 17,650.00 | 17,730.00 | 17,730.00 | -1.12% | 6,272 |
| Nov 26, 2025 | 17,550.00 | 18,000.00 | 17,400.00 | 17,930.00 | 17,930.00 | 2.63% | 16,266 |
| Nov 25, 2025 | 17,810.00 | 17,990.00 | 17,130.00 | 17,470.00 | 17,470.00 | -0.91% | 8,744 |
| Nov 24, 2025 | 17,870.00 | 18,070.00 | 17,540.00 | 17,630.00 | 17,630.00 | - | 11,575 |
| Nov 21, 2025 | 18,250.00 | 18,250.00 | 17,470.00 | 17,630.00 | 17,630.00 | -3.87% | 13,138 |
| Nov 20, 2025 | 18,070.00 | 18,500.00 | 17,930.00 | 18,340.00 | 18,340.00 | 2.06% | 13,964 |
| Nov 19, 2025 | 18,790.00 | 18,790.00 | 17,850.00 | 17,970.00 | 17,970.00 | -2.34% | 18,508 |
| Nov 18, 2025 | 19,100.00 | 19,420.00 | 18,350.00 | 18,400.00 | 18,400.00 | -3.82% | 43,041 |
| Nov 17, 2025 | 20,200.00 | 20,200.00 | 19,090.00 | 19,130.00 | 19,130.00 | -3.53% | 20,359 |
| Nov 14, 2025 | 20,000.00 | 20,600.00 | 19,740.00 | 19,830.00 | 19,830.00 | -4.20% | 32,524 |
| Nov 13, 2025 | 21,100.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.96% | 12,975 |
| Nov 12, 2025 | 20,750.00 | 21,200.00 | 20,200.00 | 20,900.00 | 20,900.00 | 0.72% | 7,138 |
| Nov 11, 2025 | 21,500.00 | 21,500.00 | 20,000.00 | 20,750.00 | 20,750.00 | -1.43% | 34,111 |
| Nov 10, 2025 | 20,600.00 | 21,400.00 | 20,600.00 | 21,050.00 | 21,050.00 | 4.73% | 25,069 |
| Nov 7, 2025 | 19,980.00 | 20,750.00 | 19,900.00 | 20,100.00 | 20,100.00 | -2.19% | 24,943 |
| Nov 6, 2025 | 20,300.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,550.00 | 1.99% | 21,549 |
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 19,710.00 | 20,150.00 | 20,150.00 | -5.40% | 39,714 |
| Nov 4, 2025 | 21,250.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.47% | 17,884 |
| Nov 3, 2025 | 20,650.00 | 21,450.00 | 20,600.00 | 21,400.00 | 21,400.00 | 2.64% | 25,973 |
| Oct 31, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.65% | 33,723 |
| Oct 30, 2025 | 21,800.00 | 21,800.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.75% | 23,814 |
| Oct 29, 2025 | 21,650.00 | 22,100.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.69% | 30,894 |
| Oct 28, 2025 | 22,000.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | -1.59% | 27,845 |
| Oct 27, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.68% | 35,765 |
| Oct 24, 2025 | 22,650.00 | 22,650.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.45% | 42,693 |
| Oct 23, 2025 | 23,200.00 | 24,000.00 | 21,900.00 | 22,250.00 | 22,250.00 | -8.44% | 199,312 |
| Oct 22, 2025 | 22,900.00 | 24,950.00 | 22,050.00 | 24,300.00 | 24,300.00 | 7.76% | 186,195 |
| Oct 21, 2025 | 22,600.00 | 22,950.00 | 21,550.00 | 22,550.00 | 22,550.00 | 2.97% | 49,514 |
| Oct 20, 2025 | 21,650.00 | 22,000.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.86% | 18,479 |
| Oct 17, 2025 | 22,000.00 | 22,150.00 | 21,350.00 | 21,500.00 | 21,500.00 | -1.38% | 35,235 |
| Oct 16, 2025 | 23,400.00 | 23,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | -3.11% | 48,298 |
| Oct 15, 2025 | 22,550.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.45% | 56,951 |
| Oct 14, 2025 | 23,350.00 | 23,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | -3.24% | 53,175 |
| Oct 13, 2025 | 22,850.00 | 23,850.00 | 22,750.00 | 23,150.00 | 23,150.00 | -2.32% | 39,577 |
| Oct 10, 2025 | 24,700.00 | 24,700.00 | 23,450.00 | 23,700.00 | 23,700.00 | -2.87% | 46,581 |
| Oct 2, 2025 | 25,250.00 | 25,250.00 | 24,400.00 | 24,400.00 | 24,400.00 | -3.75% | 43,045 |
| Oct 1, 2025 | 25,850.00 | 26,300.00 | 25,200.00 | 25,350.00 | 25,350.00 | -4.52% | 83,500 |
| Sep 30, 2025 | 27,500.00 | 27,850.00 | 26,450.00 | 26,550.00 | 26,550.00 | -1.30% | 117,314 |
| Sep 29, 2025 | 27,500.00 | 28,150.00 | 26,200.00 | 26,900.00 | 26,900.00 | 10.25% | 267,421 |
| Sep 26, 2025 | 25,200.00 | 25,250.00 | 24,050.00 | 24,400.00 | 24,400.00 | -6.33% | 88,966 |
| Sep 25, 2025 | 27,600.00 | 27,800.00 | 25,800.00 | 26,050.00 | 26,050.00 | -6.63% | 106,002 |
| Sep 24, 2025 | 28,050.00 | 28,150.00 | 27,350.00 | 27,900.00 | 27,900.00 | -3.13% | 113,955 |
| Sep 23, 2025 | 27,950.00 | 29,300.00 | 26,700.00 | 28,800.00 | 28,800.00 | 7.46% | 275,460 |
| Sep 22, 2025 | 30,000.00 | 30,000.00 | 26,250.00 | 26,800.00 | 26,800.00 | 2.68% | 298,509 |
| Sep 19, 2025 | 26,300.00 | 27,100.00 | 23,700.00 | 26,100.00 | 26,100.00 | 13.97% | 355,497 |
| Sep 18, 2025 | 20,950.00 | 23,100.00 | 20,950.00 | 22,900.00 | 22,900.00 | 8.27% | 75,342 |
| Sep 17, 2025 | 21,100.00 | 21,500.00 | 20,400.00 | 21,150.00 | 21,150.00 | 0.48% | 15,517 |
| Sep 16, 2025 | 21,800.00 | 21,950.00 | 20,900.00 | 21,050.00 | 21,050.00 | -2.77% | 29,386 |
| Sep 15, 2025 | 21,200.00 | 23,100.00 | 20,200.00 | 21,650.00 | 21,650.00 | 1.41% | 84,040 |
| Sep 12, 2025 | 21,150.00 | 21,550.00 | 20,650.00 | 21,350.00 | 21,350.00 | -1.16% | 20,325 |
| Sep 11, 2025 | 20,350.00 | 21,600.00 | 20,250.00 | 21,600.00 | 21,600.00 | 8.93% | 94,441 |
| Sep 10, 2025 | 20,000.00 | 20,300.00 | 19,710.00 | 19,830.00 | 19,830.00 | 3.23% | 16,805 |
| Sep 9, 2025 | 19,470.00 | 19,470.00 | 19,120.00 | 19,210.00 | 19,210.00 | -1.23% | 7,815 |
| Sep 8, 2025 | 19,500.00 | 19,630.00 | 19,360.00 | 19,450.00 | 19,450.00 | -0.31% | 5,574 |
| Sep 5, 2025 | 19,500.00 | 19,650.00 | 19,400.00 | 19,510.00 | 19,510.00 | 0.36% | 10,447 |
| Sep 4, 2025 | 19,560.00 | 19,710.00 | 19,380.00 | 19,440.00 | 19,440.00 | -1.07% | 7,672 |
| Sep 3, 2025 | 19,520.00 | 19,900.00 | 19,160.00 | 19,650.00 | 19,650.00 | 1.76% | 15,658 |
| Sep 2, 2025 | 20,100.00 | 20,650.00 | 18,700.00 | 19,310.00 | 19,310.00 | 1.63% | 41,735 |
| Sep 1, 2025 | 19,450.00 | 19,450.00 | 18,920.00 | 19,000.00 | 19,000.00 | -2.91% | 8,575 |
| Aug 29, 2025 | 19,470.00 | 19,990.00 | 19,300.00 | 19,570.00 | 19,570.00 | 0.82% | 11,460 |
| Aug 28, 2025 | 19,020.00 | 19,830.00 | 18,990.00 | 19,410.00 | 19,410.00 | 1.94% | 21,136 |
| Aug 27, 2025 | 19,060.00 | 19,300.00 | 18,930.00 | 19,040.00 | 19,040.00 | -0.31% | 9,477 |
| Aug 26, 2025 | 19,140.00 | 19,140.00 | 18,890.00 | 19,100.00 | 19,100.00 | 0.63% | 6,326 |
| Aug 25, 2025 | 18,930.00 | 19,250.00 | 18,910.00 | 18,980.00 | 18,980.00 | 0.26% | 9,374 |
| Aug 22, 2025 | 19,070.00 | 19,070.00 | 17,980.00 | 18,930.00 | 18,930.00 | 0.05% | 15,768 |
| Aug 21, 2025 | 18,230.00 | 19,140.00 | 18,000.00 | 18,920.00 | 18,920.00 | 5.11% | 19,782 |
| Aug 20, 2025 | 17,750.00 | 18,480.00 | 17,620.00 | 18,000.00 | 18,000.00 | -1.37% | 29,841 |
| Aug 19, 2025 | 18,530.00 | 19,000.00 | 18,140.00 | 18,250.00 | 18,250.00 | -1.30% | 15,525 |
| Aug 18, 2025 | 18,550.00 | 18,800.00 | 17,920.00 | 18,490.00 | 18,490.00 | -1.49% | 19,996 |
| Aug 14, 2025 | 18,680.00 | 18,940.00 | 18,590.00 | 18,770.00 | 18,770.00 | 0.37% | 8,921 |
| Aug 13, 2025 | 18,880.00 | 19,080.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.53% | 16,339 |
| Aug 12, 2025 | 19,400.00 | 19,610.00 | 18,620.00 | 18,990.00 | 18,990.00 | -2.96% | 22,358 |
| Aug 11, 2025 | 19,840.00 | 19,920.00 | 19,030.00 | 19,570.00 | 19,570.00 | 1.24% | 26,711 |
| Aug 8, 2025 | 19,020.00 | 19,330.00 | 18,740.00 | 19,330.00 | 19,330.00 | 0.83% | 94,835 |
| Aug 7, 2025 | 19,250.00 | 19,670.00 | 18,600.00 | 19,170.00 | 19,170.00 | - | 84,254 |
| Aug 6, 2025 | 19,950.00 | 19,960.00 | 18,400.00 | 19,170.00 | 19,170.00 | -2.64% | 93,642 |
| Aug 5, 2025 | 21,200.00 | 21,300.00 | 19,490.00 | 19,690.00 | 19,690.00 | -5.34% | 65,712 |
| Aug 4, 2025 | 20,250.00 | 21,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.12% | 36,896 |
| Aug 1, 2025 | 22,650.00 | 22,950.00 | 20,450.00 | 21,250.00 | 21,250.00 | -7.21% | 46,957 |
| Jul 31, 2025 | 22,600.00 | 22,950.00 | 22,150.00 | 22,900.00 | 22,900.00 | 2.23% | 23,301 |
| Jul 30, 2025 | 22,700.00 | 23,300.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.44% | 18,888 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.53% | 19,171 |
| Jul 28, 2025 | 23,200.00 | 23,450.00 | 22,300.00 | 22,850.00 | 22,850.00 | -1.51% | 19,375 |
| Jul 25, 2025 | 22,450.00 | 23,800.00 | 22,450.00 | 23,200.00 | 23,200.00 | 3.57% | 42,014 |
| Jul 24, 2025 | 23,400.00 | 23,400.00 | 22,350.00 | 22,400.00 | 22,400.00 | -3.86% | 22,824 |
| Jul 23, 2025 | 23,800.00 | 23,800.00 | 22,450.00 | 23,300.00 | 23,300.00 | 1.08% | 28,945 |
| Jul 22, 2025 | 23,450.00 | 23,450.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.44% | 24,370 |
| Jul 21, 2025 | 22,100.00 | 23,850.00 | 22,100.00 | 22,950.00 | 22,950.00 | 4.56% | 51,319 |
| Jul 18, 2025 | 22,550.00 | 23,300.00 | 21,550.00 | 21,950.00 | 21,950.00 | -2.23% | 28,367 |
| Jul 17, 2025 | 22,600.00 | 23,700.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1.58% | 54,540 |
| Jul 16, 2025 | 22,550.00 | 22,650.00 | 22,050.00 | 22,100.00 | 22,100.00 | -2.21% | 20,060 |
| Jul 15, 2025 | 22,600.00 | 22,900.00 | 22,250.00 | 22,600.00 | 22,600.00 | - | 30,085 |
| Jul 14, 2025 | 23,650.00 | 23,700.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.80% | 31,144 |
| Jul 11, 2025 | 22,850.00 | 23,900.00 | 22,450.00 | 23,250.00 | 23,250.00 | 2.65% | 83,382 |