Genians, Inc. (KOSDAQ:263860)
South Korea
· Delayed Price · Currency is KRW 15,670
-370 (-2.31%)
At close: Apr 28, 2026
Genians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15,820.00 | 16,100.00 | 15,580.00 | 15,620.00 | 15,620.00 | -0.32% | 54,482 |
| Apr 28, 2026 | 16,100.00 | 16,100.00 | 15,650.00 | 15,670.00 | 15,670.00 | -2.31% | 87,414 |
| Apr 27, 2026 | 16,350.00 | 16,460.00 | 15,950.00 | 16,040.00 | 16,040.00 | -1.72% | 109,518 |
| Apr 24, 2026 | 15,810.00 | 16,450.00 | 15,610.00 | 16,320.00 | 16,320.00 | 4.55% | 102,176 |
| Apr 23, 2026 | 15,970.00 | 16,030.00 | 15,310.00 | 15,610.00 | 15,610.00 | -2.25% | 129,680 |
| Apr 22, 2026 | 16,000.00 | 16,240.00 | 15,510.00 | 15,970.00 | 15,970.00 | -0.19% | 79,938 |
| Apr 21, 2026 | 17,700.00 | 18,000.00 | 15,910.00 | 16,000.00 | 16,000.00 | -4.99% | 245,572 |
| Apr 20, 2026 | 16,660.00 | 17,890.00 | 16,010.00 | 16,840.00 | 16,840.00 | 0.12% | 307,513 |
| Apr 17, 2026 | 18,700.00 | 18,780.00 | 16,500.00 | 16,820.00 | 16,820.00 | -4.27% | 421,041 |
| Apr 16, 2026 | 18,830.00 | 20,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 2.63% | 1,506,322 |
| Apr 15, 2026 | 16,800.00 | 18,000.00 | 16,160.00 | 17,120.00 | 17,120.00 | 22.64% | 1,144,929 |
| Apr 14, 2026 | 13,300.00 | 14,200.00 | 13,290.00 | 13,960.00 | 13,960.00 | 8.72% | 168,646 |
| Apr 13, 2026 | 12,800.00 | 13,030.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.23% | 37,416 |
| Apr 10, 2026 | 12,880.00 | 13,040.00 | 12,880.00 | 13,000.00 | 13,000.00 | 0.93% | 63,184 |
| Apr 9, 2026 | 13,090.00 | 13,090.00 | 12,700.00 | 12,880.00 | 12,880.00 | -0.85% | 30,331 |
| Apr 8, 2026 | 13,220.00 | 13,240.00 | 12,770.00 | 12,990.00 | 12,990.00 | 0.08% | 53,858 |
| Apr 7, 2026 | 12,980.00 | 13,700.00 | 12,950.00 | 12,980.00 | 12,980.00 | 0.31% | 42,371 |
| Apr 6, 2026 | 12,950.00 | 13,150.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.61% | 9,043 |
| Apr 3, 2026 | 13,000.00 | 13,100.00 | 12,910.00 | 13,020.00 | 13,020.00 | 1.72% | 11,650 |
| Apr 2, 2026 | 13,500.00 | 13,650.00 | 12,760.00 | 12,800.00 | 12,800.00 | -5.47% | 35,772 |
| Apr 1, 2026 | 13,470.00 | 13,640.00 | 13,310.00 | 13,540.00 | 13,540.00 | 4.72% | 18,735 |
| Mar 31, 2026 | 13,250.00 | 13,490.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.07% | 21,588 |
| Mar 30, 2026 | 13,350.00 | 13,350.00 | 12,970.00 | 13,070.00 | 13,070.00 | -2.90% | 19,249 |
| Mar 27, 2026 | 13,190.00 | 13,550.00 | 13,040.00 | 13,460.00 | 13,460.00 | 2.44% | 22,959 |
| Mar 26, 2026 | 13,790.00 | 13,820.00 | 13,140.00 | 13,140.00 | 13,140.00 | -4.71% | 26,215 |
| Mar 25, 2026 | 13,700.00 | 13,840.00 | 13,580.00 | 13,790.00 | 13,790.00 | 1.70% | 27,364 |
| Mar 24, 2026 | 13,620.00 | 13,660.00 | 13,160.00 | 13,560.00 | 13,560.00 | -0.29% | 30,511 |
| Mar 23, 2026 | 14,170.00 | 14,170.00 | 13,450.00 | 13,600.00 | 13,300.00 | -4.43% | 39,000 |
| Mar 20, 2026 | 13,910.00 | 14,380.00 | 13,910.00 | 14,230.00 | 13,916.10 | 2.37% | 30,797 |
| Mar 19, 2026 | 14,180.00 | 14,220.00 | 13,730.00 | 13,900.00 | 13,593.38 | -2.04% | 41,896 |
| Mar 18, 2026 | 14,330.00 | 14,540.00 | 14,090.00 | 14,190.00 | 13,876.99 | -0.98% | 41,606 |
| Mar 17, 2026 | 14,400.00 | 14,590.00 | 14,310.00 | 14,330.00 | 14,013.90 | -0.35% | 21,248 |
| Mar 16, 2026 | 14,620.00 | 14,800.00 | 14,200.00 | 14,380.00 | 14,062.79 | -1.57% | 23,274 |
| Mar 13, 2026 | 15,040.00 | 15,040.00 | 14,490.00 | 14,610.00 | 14,287.72 | -3.63% | 40,372 |
| Mar 12, 2026 | 14,640.00 | 15,280.00 | 14,590.00 | 15,160.00 | 14,825.59 | 4.77% | 69,129 |
| Mar 11, 2026 | 14,480.00 | 14,800.00 | 14,280.00 | 14,470.00 | 14,150.81 | -0.55% | 28,130 |
| Mar 10, 2026 | 14,200.00 | 14,710.00 | 14,200.00 | 14,550.00 | 14,229.04 | 5.13% | 29,101 |
| Mar 9, 2026 | 14,400.00 | 14,400.00 | 13,400.00 | 13,840.00 | 13,534.71 | -4.55% | 40,529 |
| Mar 6, 2026 | 14,110.00 | 14,770.00 | 14,110.00 | 14,500.00 | 14,180.15 | 2.76% | 49,687 |
| Mar 5, 2026 | 13,390.00 | 14,290.00 | 13,390.00 | 14,110.00 | 13,798.75 | 8.71% | 53,910 |
| Mar 4, 2026 | 14,440.00 | 14,630.00 | 12,670.00 | 12,980.00 | 12,693.68 | -12.47% | 124,771 |
| Mar 3, 2026 | 15,500.00 | 15,640.00 | 14,830.00 | 14,830.00 | 14,502.87 | -2.69% | 63,320 |
| Feb 27, 2026 | 15,810.00 | 15,810.00 | 15,180.00 | 15,240.00 | 14,903.82 | -2.81% | 99,005 |
| Feb 26, 2026 | 15,900.00 | 16,290.00 | 15,550.00 | 15,680.00 | 15,334.12 | -0.76% | 74,452 |
| Feb 25, 2026 | 16,500.00 | 16,500.00 | 15,750.00 | 15,800.00 | 15,451.47 | -3.83% | 137,584 |
| Feb 24, 2026 | 17,210.00 | 17,530.00 | 16,320.00 | 16,430.00 | 16,067.57 | -6.33% | 161,599 |
| Feb 23, 2026 | 17,910.00 | 18,170.00 | 17,500.00 | 17,540.00 | 17,153.09 | -2.45% | 49,126 |
| Feb 20, 2026 | 18,060.00 | 18,190.00 | 17,940.00 | 17,980.00 | 17,583.38 | -0.99% | 25,506 |
| Feb 19, 2026 | 17,730.00 | 18,400.00 | 17,620.00 | 18,160.00 | 17,759.41 | 3.24% | 40,718 |
| Feb 13, 2026 | 17,880.00 | 17,930.00 | 17,390.00 | 17,590.00 | 17,201.99 | -1.57% | 31,991 |
| Feb 12, 2026 | 18,270.00 | 18,350.00 | 17,860.00 | 17,870.00 | 17,475.81 | -2.19% | 35,376 |
| Feb 11, 2026 | 18,780.00 | 18,780.00 | 18,200.00 | 18,270.00 | 17,866.99 | -2.25% | 28,642 |
| Feb 10, 2026 | 18,030.00 | 18,890.00 | 17,300.00 | 18,690.00 | 18,277.72 | 3.78% | 41,050 |
| Feb 9, 2026 | 17,650.00 | 18,140.00 | 17,650.00 | 18,010.00 | 17,612.72 | 3.39% | 21,295 |
| Feb 6, 2026 | 18,000.00 | 18,000.00 | 17,200.00 | 17,420.00 | 17,035.74 | -3.76% | 38,682 |
| Feb 5, 2026 | 18,530.00 | 18,530.00 | 18,010.00 | 18,100.00 | 17,700.74 | -2.32% | 26,633 |
| Feb 4, 2026 | 18,890.00 | 18,890.00 | 18,380.00 | 18,530.00 | 18,121.25 | -0.54% | 19,963 |
| Feb 3, 2026 | 18,500.00 | 18,790.00 | 18,230.00 | 18,630.00 | 18,219.04 | 0.70% | 28,349 |
| Feb 2, 2026 | 18,880.00 | 18,950.00 | 18,320.00 | 18,500.00 | 18,091.91 | -0.80% | 34,840 |
| Jan 30, 2026 | 19,050.00 | 19,080.00 | 18,330.00 | 18,650.00 | 18,238.60 | -2.10% | 31,784 |
| Jan 29, 2026 | 19,390.00 | 19,510.00 | 18,180.00 | 19,050.00 | 18,629.78 | -0.99% | 37,008 |
| Jan 28, 2026 | 19,150.00 | 19,450.00 | 19,000.00 | 19,240.00 | 18,815.59 | 0.58% | 53,421 |
| Jan 27, 2026 | 18,970.00 | 19,300.00 | 18,750.00 | 19,130.00 | 18,708.01 | 1.11% | 32,721 |
| Jan 26, 2026 | 18,780.00 | 19,260.00 | 18,630.00 | 18,920.00 | 18,502.65 | 1.56% | 39,213 |
| Jan 23, 2026 | 17,560.00 | 18,630.00 | 17,550.00 | 18,630.00 | 18,219.04 | 6.15% | 52,343 |
| Jan 22, 2026 | 17,540.00 | 17,620.00 | 17,350.00 | 17,550.00 | 17,162.87 | 0.06% | 22,313 |
| Jan 21, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,540.00 | 17,153.09 | -3.04% | 38,188 |
| Jan 20, 2026 | 17,850.00 | 18,390.00 | 17,670.00 | 18,090.00 | 17,690.96 | 0.33% | 22,033 |
| Jan 19, 2026 | 18,200.00 | 18,200.00 | 17,660.00 | 18,030.00 | 17,632.28 | -0.93% | 24,096 |
| Jan 16, 2026 | 18,270.00 | 18,420.00 | 18,050.00 | 18,200.00 | 17,798.53 | - | 12,227 |
| Jan 15, 2026 | 18,180.00 | 18,260.00 | 17,960.00 | 18,200.00 | 17,798.53 | 0.44% | 12,722 |
| Jan 14, 2026 | 18,240.00 | 18,300.00 | 17,960.00 | 18,120.00 | 17,720.29 | - | 20,130 |
| Jan 13, 2026 | 18,240.00 | 18,380.00 | 17,970.00 | 18,120.00 | 17,720.29 | -0.66% | 20,072 |
| Jan 12, 2026 | 17,700.00 | 18,310.00 | 17,585.00 | 18,240.00 | 17,837.65 | 3.17% | 28,672 |
| Jan 9, 2026 | 17,300.00 | 17,790.00 | 17,290.00 | 17,680.00 | 17,290.00 | 2.20% | 18,107 |
| Jan 8, 2026 | 18,250.00 | 18,350.00 | 17,290.00 | 17,300.00 | 16,918.38 | -4.95% | 75,211 |
| Jan 7, 2026 | 18,810.00 | 18,810.00 | 18,180.00 | 18,200.00 | 17,798.53 | -3.24% | 29,671 |
| Jan 6, 2026 | 19,390.00 | 19,390.00 | 18,740.00 | 18,810.00 | 18,395.07 | -3.04% | 21,492 |
| Jan 5, 2026 | 19,630.00 | 19,630.00 | 18,850.00 | 19,400.00 | 18,972.06 | 0.52% | 23,669 |
| Jan 2, 2026 | 18,860.00 | 19,300.00 | 18,790.00 | 19,300.00 | 18,874.26 | 3.49% | 16,647 |
| Dec 30, 2025 | 19,180.00 | 19,220.00 | 18,610.00 | 18,650.00 | 18,238.60 | -1.69% | 10,799 |
| Dec 29, 2025 | 19,010.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,551.54 | 0.37% | 6,024 |
| Dec 26, 2025 | 19,300.00 | 19,510.00 | 18,700.00 | 18,900.00 | 18,483.09 | -2.07% | 10,747 |
| Dec 24, 2025 | 19,870.00 | 19,870.00 | 19,280.00 | 19,300.00 | 18,874.26 | -4.22% | 23,708 |
| Dec 23, 2025 | 19,500.00 | 20,500.00 | 19,190.00 | 20,150.00 | 19,705.51 | 3.65% | 42,465 |
| Dec 22, 2025 | 19,180.00 | 19,710.00 | 19,180.00 | 19,440.00 | 19,011.18 | 1.41% | 16,934 |
| Dec 19, 2025 | 19,000.00 | 19,250.00 | 18,800.00 | 19,170.00 | 18,747.13 | 0.10% | 9,841 |
| Dec 18, 2025 | 18,990.00 | 19,320.00 | 18,830.00 | 19,150.00 | 18,727.57 | -0.26% | 14,200 |
| Dec 17, 2025 | 19,400.00 | 19,490.00 | 19,180.00 | 19,200.00 | 18,776.47 | -1.49% | 10,023 |
| Dec 16, 2025 | 19,540.00 | 19,630.00 | 19,240.00 | 19,490.00 | 19,060.07 | -0.76% | 11,811 |
| Dec 15, 2025 | 19,490.00 | 20,150.00 | 19,400.00 | 19,640.00 | 19,206.76 | -0.36% | 9,195 |
| Dec 12, 2025 | 19,520.00 | 19,790.00 | 19,410.00 | 19,710.00 | 19,275.22 | 1.08% | 11,170 |
| Dec 11, 2025 | 19,790.00 | 19,790.00 | 19,460.00 | 19,500.00 | 19,069.85 | -0.76% | 15,851 |
| Dec 10, 2025 | 19,990.00 | 19,990.00 | 19,610.00 | 19,650.00 | 19,216.54 | -2.24% | 15,874 |
| Dec 9, 2025 | 20,000.00 | 20,150.00 | 19,910.00 | 20,100.00 | 19,656.62 | -0.74% | 20,396 |
| Dec 8, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,803.31 | 2.84% | 36,712 |
| Dec 5, 2025 | 19,920.00 | 19,920.00 | 19,470.00 | 19,690.00 | 19,255.66 | -1.15% | 23,461 |
| Dec 4, 2025 | 20,000.00 | 20,150.00 | 19,550.00 | 19,920.00 | 19,480.59 | -1.39% | 36,960 |
| Dec 3, 2025 | 20,900.00 | 21,000.00 | 20,100.00 | 20,200.00 | 19,754.41 | - | 61,098 |
| Dec 2, 2025 | 22,500.00 | 22,500.00 | 20,000.00 | 20,200.00 | 19,754.41 | -9.21% | 141,712 |