Skip to main content
Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,860.00
+10.00 (0.21%)
At close: Mar 9, 2026

Genesystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,550.004,985.004,550.004,850.004,850.000.73%38,436
Mar 5, 20264,800.004,970.004,600.004,815.004,815.008.81%44,534
Mar 4, 20264,990.005,010.004,200.004,425.004,425.00-11.68%106,950
Mar 3, 20265,630.005,630.004,995.005,010.005,010.00-11.01%121,457
Feb 27, 20265,370.005,900.005,180.005,630.005,630.004.45%198,599
Feb 26, 20265,210.005,450.004,880.005,390.005,390.004.86%102,102
Feb 25, 20265,130.005,490.005,090.005,140.005,140.000.19%39,433
Feb 24, 20265,460.005,460.005,100.005,130.005,130.00-5.87%38,378
Feb 23, 20265,240.005,500.005,070.005,450.005,450.006.86%73,062
Feb 20, 20265,370.005,370.005,040.005,100.005,100.00-2.30%17,296
Feb 19, 20264,880.005,530.004,855.005,220.005,220.006.10%74,225
Feb 13, 20264,880.004,950.004,745.004,920.004,920.00-47,087
Feb 12, 20265,140.005,150.004,855.004,920.004,920.00-3.34%46,032
Feb 11, 20265,350.005,350.004,920.005,090.005,090.00-5.74%64,304
Feb 10, 20265,340.006,000.005,140.005,400.005,400.002.47%399,996
Feb 9, 20264,930.005,350.004,800.005,270.005,270.009.56%96,257
Feb 6, 20265,120.005,120.004,400.004,810.004,810.00-6.05%116,960
Feb 5, 20265,340.005,340.005,010.005,120.005,120.00-4.12%17,561
Feb 4, 20265,210.005,340.004,900.005,340.005,340.00-2.91%82,404
Feb 3, 20264,785.005,500.004,580.005,500.005,500.0015.67%44,411
Feb 2, 20264,475.005,350.004,460.004,755.004,755.009.18%187,850
Jan 30, 20264,980.005,020.004,205.004,355.004,355.00-13.25%154,443
Jan 29, 20265,440.005,440.004,980.005,020.005,020.00-7.72%84,057
Jan 28, 20265,500.005,720.005,440.005,440.005,440.00-1.09%68,014
Jan 27, 20265,300.005,720.005,300.005,500.005,500.003.77%83,451
Jan 26, 20265,000.005,390.004,790.005,300.005,300.008.72%74,789
Jan 23, 20264,550.005,140.004,425.004,875.004,875.008.33%74,697
Jan 22, 20264,615.004,655.004,325.004,500.004,500.00-0.55%37,942
Jan 21, 20264,700.004,735.004,410.004,525.004,525.00-5.14%49,861
Jan 20, 20264,615.004,815.004,505.004,770.004,770.003.36%33,052
Jan 19, 20264,840.004,970.004,390.004,615.004,615.00-4.65%62,773
Jan 16, 20264,730.005,200.004,685.004,840.004,840.00-2.52%128,642
Jan 15, 20264,255.005,480.004,160.004,965.004,965.0015.73%641,842
Jan 14, 20264,295.004,325.004,115.004,290.004,290.00-0.12%31,832
Jan 13, 20264,585.004,795.004,295.004,295.004,295.00-5.19%81,515
Jan 12, 20264,065.004,595.004,065.004,530.004,530.0011.58%176,612
Jan 9, 20263,530.004,110.003,515.004,060.004,060.0015.01%196,077
Jan 8, 20263,615.003,615.003,485.003,530.003,530.000.28%24,035
Jan 7, 20263,780.003,780.003,480.003,520.003,520.00-1.68%50,925
Jan 6, 20263,560.004,095.003,535.003,580.003,580.000.56%89,271
Jan 5, 20263,905.003,905.003,515.003,560.003,560.00-8.83%109,086
Jan 2, 20264,100.004,100.003,900.003,905.003,905.00-4.76%68,228
Dec 30, 20254,035.004,140.004,035.004,100.004,100.000.49%5,909
Dec 29, 20254,075.004,135.004,010.004,080.004,080.000.74%21,581
Dec 26, 20254,015.004,055.004,005.004,050.004,050.000.75%11,568
Dec 24, 20254,055.004,055.003,985.004,020.004,020.00-0.62%10,711
Dec 23, 20254,065.004,165.004,015.004,045.004,045.000.25%11,371
Dec 22, 20254,210.004,210.003,960.004,035.004,035.001.51%22,773
Dec 19, 20254,000.004,070.003,940.003,975.003,975.00-0.63%22,803
Dec 18, 20254,000.004,045.003,845.004,000.004,000.00-26,387
Dec 17, 20254,085.004,085.003,975.004,000.004,000.00-2.08%23,020
Dec 16, 20254,135.004,135.004,010.004,085.004,085.00-21,692
Dec 15, 20254,290.004,385.004,045.004,085.004,085.00-4.33%60,222
Dec 12, 20254,500.004,500.004,190.004,270.004,270.00-2.95%45,212
Dec 11, 20254,410.004,535.004,340.004,400.004,400.00-0.23%53,665
Dec 10, 20254,470.004,470.004,360.004,410.004,410.000.57%16,969
Dec 9, 20254,385.004,425.004,300.004,385.004,385.00-32,355
Dec 8, 20254,325.004,430.004,240.004,385.004,385.001.39%34,008
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