Skip to main content
Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,325.00
+30.00 (0.70%)
At close: Dec 5, 2025

Genesystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,350.004,350.004,100.004,325.004,325.000.70%76,968
Dec 4, 20254,320.004,485.004,255.004,295.004,295.00-0.46%57,929
Dec 3, 20254,330.004,395.004,225.004,315.004,315.00-68,289
Dec 2, 20254,785.004,840.004,135.004,315.004,315.00-8.29%261,935
Dec 1, 20254,780.004,860.004,550.004,705.004,705.00-1.47%87,727
Nov 28, 20254,985.005,140.004,765.004,775.004,775.00-4.21%48,476
Nov 27, 20255,100.005,170.004,585.004,985.004,985.00-2.06%76,180
Nov 26, 20255,230.005,290.005,010.005,090.005,090.00-2.68%40,447
Nov 25, 20255,910.005,910.004,945.005,230.005,230.00-10.60%106,080
Nov 24, 20256,040.006,040.005,760.005,850.005,850.00-2.99%40,626
Nov 21, 20256,100.006,300.005,860.006,030.006,030.00-2.27%59,953
Nov 20, 20255,740.006,200.005,740.006,170.006,170.006.75%81,784
Nov 19, 20255,790.005,980.005,560.005,780.005,780.000.87%54,287
Nov 18, 20255,300.006,540.005,260.005,730.005,730.006.90%389,606
Nov 17, 20255,510.005,700.005,060.005,360.005,360.00-2.72%42,323
Nov 14, 20255,620.005,700.005,460.005,510.005,510.00-3.16%17,353
Nov 13, 20255,670.005,930.005,510.005,690.005,690.000.35%64,643
Nov 12, 20255,700.005,910.005,660.005,670.005,670.00-0.35%23,961
Nov 11, 20255,710.005,930.005,640.005,690.005,690.00-2.74%13,776
Nov 10, 20255,850.005,900.005,710.005,850.005,850.00-6,245
Nov 7, 20255,880.005,900.005,540.005,850.005,850.00-1.18%25,713
Nov 6, 20255,940.005,940.005,600.005,920.005,920.00-0.34%8,832
Nov 5, 20255,610.005,950.005,340.005,940.005,940.005.13%30,636
Nov 4, 20255,940.005,940.005,430.005,650.005,650.00-1.74%36,227
Nov 3, 20255,930.006,050.005,750.005,750.005,750.00-3.52%23,506
Oct 31, 20255,990.006,070.005,940.005,960.005,960.00-1.65%9,284
Oct 30, 20256,000.006,080.005,800.006,060.006,060.000.17%30,183
Oct 29, 20256,110.006,200.006,010.006,050.006,050.00-0.98%15,549
Oct 28, 20256,320.006,340.006,110.006,110.006,110.00-3.32%12,963
Oct 27, 20256,370.006,680.006,230.006,320.006,320.00-0.78%26,315
Oct 24, 20256,060.006,540.006,060.006,370.006,370.004.26%86,837
Oct 23, 20256,040.006,330.005,850.006,110.006,110.00-0.81%33,555
Oct 22, 20256,250.006,350.006,070.006,160.006,160.00-0.65%22,398
Oct 21, 20256,130.006,300.006,050.006,200.006,200.00-32,932
Oct 20, 20256,240.006,290.006,120.006,200.006,200.00-0.32%14,411
Oct 17, 20256,250.006,400.006,090.006,220.006,220.00-0.48%30,563
Oct 16, 20256,060.006,330.005,860.006,250.006,250.003.14%35,401
Oct 15, 20255,910.006,180.005,790.006,060.006,060.001.00%13,690
Oct 14, 20256,010.006,090.005,630.006,000.006,000.00-0.17%74,005
Oct 13, 20256,330.006,330.005,980.006,010.006,010.00-2.28%21,074
Oct 10, 20256,270.006,380.006,030.006,150.006,150.00-1.91%33,920
Oct 2, 20256,090.006,350.006,030.006,270.006,270.002.96%26,618
Oct 1, 20256,080.006,280.005,760.006,090.006,090.00-0.49%23,719
Sep 30, 20256,500.006,500.006,120.006,120.006,120.00-3.62%28,472
Sep 29, 20256,220.006,630.006,140.006,350.006,350.002.09%87,971
Sep 26, 20256,130.006,250.005,990.006,220.006,220.001.47%12,626
Sep 25, 20256,030.006,280.005,970.006,130.006,130.001.66%38,885
Sep 24, 20256,080.006,180.005,850.006,030.006,030.00-0.82%31,226
Sep 23, 20256,080.006,330.005,930.006,080.006,080.00-56,182
Sep 22, 20256,150.006,370.005,760.006,080.006,080.00-1.14%52,726
Sep 19, 20256,380.006,380.006,010.006,150.006,150.002.50%134,568
Sep 18, 20255,150.006,120.005,150.006,000.006,000.0014.50%243,630
Sep 17, 20255,380.005,380.005,050.005,240.005,240.00-2.60%50,523
Sep 16, 20254,830.005,440.004,700.005,380.005,380.0012.55%141,853
Sep 15, 20254,915.004,915.004,750.004,780.004,780.00-2.75%23,316
Sep 12, 20254,905.004,925.004,830.004,915.004,915.000.20%10,828
Sep 11, 20254,940.004,970.004,870.004,905.004,905.00-0.61%19,884
Sep 10, 20254,965.004,995.004,900.004,935.004,935.00-0.60%9,391
Sep 9, 20254,925.004,975.004,855.004,965.004,965.000.81%9,314
Sep 8, 20254,910.004,990.004,825.004,925.004,925.000.31%13,662
Sep 5, 20254,815.005,040.004,815.004,910.004,910.002.08%50,993
Sep 4, 20254,725.004,815.004,725.004,810.004,810.001.80%23,764
Sep 3, 20254,710.004,755.004,625.004,725.004,725.000.32%13,913
Sep 2, 20254,745.004,750.004,655.004,710.004,710.00-0.74%23,153
Sep 1, 20254,870.004,870.004,650.004,745.004,745.00-2.57%21,129
Aug 29, 20254,950.005,000.004,790.004,870.004,870.00-1.62%14,564
Aug 28, 20254,970.005,000.004,860.004,950.004,950.00-0.70%4,192
Aug 27, 20255,000.005,030.004,905.004,985.004,985.00-0.30%5,758
Aug 26, 20255,050.005,110.004,975.005,000.005,000.00-0.60%4,794
Aug 25, 20255,050.005,140.005,010.005,030.005,030.00-0.40%7,918
Aug 22, 20254,830.005,160.004,825.005,050.005,050.004.55%23,153
Aug 21, 20254,850.004,895.004,795.004,830.004,830.00-1.23%12,735
Aug 20, 20254,900.004,960.004,790.004,890.004,890.00-0.81%24,666
Aug 19, 20254,995.005,020.004,805.004,930.004,930.00-0.70%25,597
Aug 18, 20255,170.005,240.004,905.004,965.004,965.00-3.97%20,022
Aug 14, 20255,390.005,390.005,110.005,170.005,170.00-3.00%26,547
Aug 13, 20255,330.005,390.005,300.005,330.005,330.00-5,834
Aug 12, 20255,350.005,420.005,260.005,330.005,330.000.57%19,664
Aug 11, 20255,540.005,560.005,250.005,300.005,300.00-3.81%33,542
Aug 8, 20255,660.005,660.005,410.005,510.005,510.00-2.65%16,912
Aug 7, 20255,520.005,770.005,410.005,660.005,660.004.62%43,800
Aug 6, 20255,560.005,680.005,410.005,410.005,410.00-2.52%13,985
Aug 5, 20255,510.005,600.005,480.005,550.005,550.000.91%14,674
Aug 4, 20255,460.005,630.005,260.005,500.005,500.000.73%25,797
Aug 1, 20256,000.006,000.005,460.005,460.005,460.00-7.30%57,247
Jul 31, 20255,980.006,000.005,890.005,890.005,890.00-1.51%17,835
Jul 30, 20256,000.006,000.005,870.005,980.005,980.000.34%8,451
Jul 29, 20255,910.005,990.005,810.005,960.005,960.000.85%18,767
Jul 28, 20255,970.005,970.005,830.005,910.005,910.00-1.01%14,320
Jul 25, 20255,970.006,120.005,900.005,970.005,970.00-31,474
Jul 24, 20255,930.006,010.005,820.005,970.005,970.000.67%29,497
Jul 23, 20255,940.006,180.005,800.005,930.005,930.00-0.84%13,703
Jul 22, 20255,970.006,080.005,850.005,980.005,980.000.17%26,000
Jul 21, 20256,040.006,080.005,900.005,970.005,970.00-1.81%29,725
Jul 18, 20256,170.006,210.005,860.006,080.006,080.00-1.46%39,519
Jul 17, 20256,150.006,250.006,010.006,170.006,170.000.33%21,535
Jul 16, 20255,880.006,230.005,740.006,150.006,150.004.59%43,151
Jul 15, 20255,970.006,060.005,740.005,880.005,880.00-2.33%72,590
Jul 14, 20256,140.006,190.005,940.006,020.006,020.00-1.95%62,383
Jul 11, 20256,320.006,350.006,090.006,140.006,140.00-2.54%58,314