Genians, Inc. (KOSDAQ:263860)
South Korea
· Delayed Price · Currency is KRW 14,500
+390 (2.76%)
At close: Mar 6, 2026
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,400.00 | 14,400.00 | 13,400.00 | 13,840.00 | 13,840.00 | -4.55% | 40,130 |
| Mar 6, 2026 | 14,110.00 | 14,770.00 | 14,110.00 | 14,500.00 | 14,500.00 | 2.76% | 49,588 |
| Mar 5, 2026 | 13,390.00 | 14,290.00 | 13,390.00 | 14,110.00 | 14,110.00 | 8.71% | 53,700 |
| Mar 4, 2026 | 14,440.00 | 14,630.00 | 12,670.00 | 12,980.00 | 12,980.00 | -12.47% | 124,771 |
| Mar 3, 2026 | 15,500.00 | 15,640.00 | 14,830.00 | 14,830.00 | 14,830.00 | -2.69% | 62,669 |
| Feb 27, 2026 | 15,810.00 | 15,810.00 | 15,180.00 | 15,240.00 | 15,240.00 | -2.81% | 99,005 |
| Feb 26, 2026 | 15,900.00 | 16,290.00 | 15,550.00 | 15,680.00 | 15,680.00 | -0.76% | 74,452 |
| Feb 25, 2026 | 16,500.00 | 16,500.00 | 15,750.00 | 15,800.00 | 15,800.00 | -3.83% | 137,584 |
| Feb 24, 2026 | 17,210.00 | 17,530.00 | 16,320.00 | 16,430.00 | 16,430.00 | -6.33% | 161,024 |
| Feb 23, 2026 | 17,910.00 | 18,170.00 | 17,500.00 | 17,540.00 | 17,540.00 | -2.45% | 49,126 |
| Feb 20, 2026 | 18,060.00 | 18,190.00 | 17,940.00 | 17,980.00 | 17,980.00 | -0.99% | 25,504 |
| Feb 19, 2026 | 17,730.00 | 18,400.00 | 17,620.00 | 18,160.00 | 18,160.00 | 3.24% | 40,718 |
| Feb 13, 2026 | 17,880.00 | 17,930.00 | 17,390.00 | 17,590.00 | 17,590.00 | -1.57% | 31,973 |
| Feb 12, 2026 | 18,270.00 | 18,350.00 | 17,860.00 | 17,870.00 | 17,870.00 | -2.19% | 35,062 |
| Feb 11, 2026 | 18,780.00 | 18,780.00 | 18,200.00 | 18,270.00 | 18,270.00 | -2.25% | 28,591 |
| Feb 10, 2026 | 18,030.00 | 18,890.00 | 17,300.00 | 18,690.00 | 18,690.00 | 3.78% | 41,050 |
| Feb 9, 2026 | 17,650.00 | 18,140.00 | 17,650.00 | 18,010.00 | 18,010.00 | 3.39% | 21,149 |
| Feb 6, 2026 | 18,000.00 | 18,000.00 | 17,200.00 | 17,420.00 | 17,420.00 | -3.76% | 38,677 |
| Feb 5, 2026 | 18,530.00 | 18,530.00 | 18,010.00 | 18,100.00 | 18,100.00 | -2.32% | 26,633 |
| Feb 4, 2026 | 18,890.00 | 18,890.00 | 18,380.00 | 18,530.00 | 18,530.00 | -0.54% | 19,913 |
| Feb 3, 2026 | 18,500.00 | 18,790.00 | 18,230.00 | 18,630.00 | 18,630.00 | 0.70% | 28,302 |
| Feb 2, 2026 | 18,880.00 | 18,950.00 | 18,320.00 | 18,500.00 | 18,500.00 | -0.80% | 34,792 |
| Jan 30, 2026 | 19,050.00 | 19,080.00 | 18,330.00 | 18,650.00 | 18,650.00 | -2.10% | 31,750 |
| Jan 29, 2026 | 19,390.00 | 19,510.00 | 18,180.00 | 19,050.00 | 19,050.00 | -0.99% | 36,812 |
| Jan 28, 2026 | 19,150.00 | 19,450.00 | 19,000.00 | 19,240.00 | 19,240.00 | 0.58% | 53,421 |
| Jan 27, 2026 | 18,970.00 | 19,300.00 | 18,750.00 | 19,130.00 | 19,130.00 | 1.11% | 32,691 |
| Jan 26, 2026 | 18,780.00 | 19,260.00 | 18,630.00 | 18,920.00 | 18,920.00 | 1.56% | 39,137 |
| Jan 23, 2026 | 17,560.00 | 18,630.00 | 17,550.00 | 18,630.00 | 18,630.00 | 6.15% | 52,283 |
| Jan 22, 2026 | 17,540.00 | 17,620.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.06% | 22,275 |
| Jan 21, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,540.00 | 17,540.00 | -3.04% | 38,188 |
| Jan 20, 2026 | 17,850.00 | 18,390.00 | 17,670.00 | 18,090.00 | 18,090.00 | 0.33% | 21,981 |
| Jan 19, 2026 | 18,200.00 | 18,200.00 | 17,660.00 | 18,030.00 | 18,030.00 | -0.93% | 23,840 |
| Jan 16, 2026 | 18,270.00 | 18,420.00 | 18,050.00 | 18,200.00 | 18,200.00 | - | 12,210 |
| Jan 15, 2026 | 18,180.00 | 18,260.00 | 17,960.00 | 18,200.00 | 18,200.00 | 0.44% | 12,689 |
| Jan 14, 2026 | 18,240.00 | 18,300.00 | 17,960.00 | 18,120.00 | 18,120.00 | - | 20,095 |
| Jan 13, 2026 | 18,240.00 | 18,380.00 | 17,970.00 | 18,120.00 | 18,120.00 | -0.66% | 20,067 |
| Jan 12, 2026 | 17,700.00 | 18,310.00 | 17,585.00 | 18,240.00 | 18,240.00 | 3.17% | 28,607 |
| Jan 9, 2026 | 17,300.00 | 17,790.00 | 17,290.00 | 17,680.00 | 17,680.00 | 2.20% | 18,101 |
| Jan 8, 2026 | 18,250.00 | 18,350.00 | 17,290.00 | 17,300.00 | 17,300.00 | -4.95% | 75,087 |
| Jan 7, 2026 | 18,810.00 | 18,810.00 | 18,180.00 | 18,200.00 | 18,200.00 | -3.24% | 29,242 |
| Jan 6, 2026 | 19,390.00 | 19,390.00 | 18,740.00 | 18,810.00 | 18,810.00 | -3.04% | 21,391 |
| Jan 5, 2026 | 19,630.00 | 19,630.00 | 18,850.00 | 19,400.00 | 19,400.00 | 0.52% | 22,953 |
| Jan 2, 2026 | 18,860.00 | 19,300.00 | 18,790.00 | 19,300.00 | 19,300.00 | 3.49% | 16,647 |
| Dec 30, 2025 | 19,180.00 | 19,220.00 | 18,610.00 | 18,650.00 | 18,650.00 | -1.69% | 10,799 |
| Dec 29, 2025 | 19,010.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,970.00 | 0.37% | 6,024 |
| Dec 26, 2025 | 19,300.00 | 19,510.00 | 18,700.00 | 18,900.00 | 18,900.00 | -2.07% | 10,747 |
| Dec 24, 2025 | 19,870.00 | 19,870.00 | 19,280.00 | 19,300.00 | 19,300.00 | -4.22% | 23,708 |
| Dec 23, 2025 | 19,500.00 | 20,500.00 | 19,190.00 | 20,150.00 | 20,150.00 | 3.65% | 42,465 |
| Dec 22, 2025 | 19,180.00 | 19,710.00 | 19,180.00 | 19,440.00 | 19,440.00 | 1.41% | 16,934 |
| Dec 19, 2025 | 19,000.00 | 19,250.00 | 18,800.00 | 19,170.00 | 19,170.00 | 0.10% | 9,841 |
| Dec 18, 2025 | 18,990.00 | 19,320.00 | 18,830.00 | 19,150.00 | 19,150.00 | -0.26% | 14,200 |
| Dec 17, 2025 | 19,400.00 | 19,490.00 | 19,180.00 | 19,200.00 | 19,200.00 | -1.49% | 10,023 |
| Dec 16, 2025 | 19,540.00 | 19,630.00 | 19,240.00 | 19,490.00 | 19,490.00 | -0.76% | 11,811 |
| Dec 15, 2025 | 19,490.00 | 20,150.00 | 19,400.00 | 19,640.00 | 19,640.00 | -0.36% | 9,195 |
| Dec 12, 2025 | 19,520.00 | 19,790.00 | 19,410.00 | 19,710.00 | 19,710.00 | 1.08% | 11,170 |
| Dec 11, 2025 | 19,790.00 | 19,790.00 | 19,460.00 | 19,500.00 | 19,500.00 | -0.76% | 15,851 |
| Dec 10, 2025 | 19,990.00 | 19,990.00 | 19,610.00 | 19,650.00 | 19,650.00 | -2.24% | 15,874 |
| Dec 9, 2025 | 20,000.00 | 20,150.00 | 19,910.00 | 20,100.00 | 20,100.00 | -0.74% | 20,396 |
| Dec 8, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 2.84% | 36,712 |
| 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 |