Skip to main content
Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,500.00
-340.00 (-5.82%)
At close: Apr 28, 2026

Genesystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,500.005,720.005,310.005,510.005,510.000.18%42,981
Apr 28, 20266,150.006,150.005,430.005,500.005,500.00-5.82%51,337
Apr 27, 20266,010.006,230.005,830.005,840.005,840.000.17%32,567
Apr 24, 20265,730.005,990.005,650.005,830.005,830.001.92%21,706
Apr 23, 20265,770.005,960.005,660.005,720.005,720.00-0.87%28,575
Apr 22, 20265,970.006,000.005,740.005,770.005,770.00-3.35%82,854
Apr 21, 20266,430.006,430.005,900.005,970.005,970.00-4.02%70,795
Apr 20, 20266,120.006,410.006,120.006,220.006,220.001.63%21,641
Apr 17, 20266,180.006,350.005,990.006,120.006,120.00-0.97%28,948
Apr 16, 20266,330.006,490.006,050.006,180.006,180.00-2.22%49,259
Apr 15, 20266,470.006,740.006,320.006,320.006,320.00-1.71%37,924
Apr 14, 20266,450.006,720.006,420.006,430.006,430.00-0.31%25,071
Apr 13, 20266,940.006,970.006,430.006,450.006,450.00-7.73%64,183
Apr 10, 20266,600.007,000.006,600.006,990.006,990.005.91%29,762
Apr 9, 20266,950.006,950.006,540.006,600.006,600.00-2.94%17,365
Apr 8, 20266,390.007,070.006,390.006,800.006,800.006.58%16,903
Apr 7, 20266,630.006,640.006,370.006,380.006,380.00-3.63%41,969
Apr 6, 20267,030.007,030.006,400.006,620.006,620.00-2.65%50,985
Apr 3, 20267,100.007,230.006,800.006,800.006,800.00-2.02%39,086
Apr 2, 20267,000.007,080.006,550.006,940.006,940.00-0.57%53,809
Apr 1, 20266,790.007,080.006,410.006,980.006,980.003.25%102,658
Mar 31, 20266,920.007,050.006,320.006,760.006,760.00-2.31%93,639
Mar 30, 20266,530.007,260.006,280.006,920.006,920.005.97%229,737
Mar 27, 20266,280.006,530.006,230.006,530.006,530.003.98%37,791
Mar 26, 20266,430.006,580.006,100.006,280.006,280.00-2.33%46,242
Mar 25, 20266,400.006,550.006,040.006,430.006,430.001.26%52,830
Mar 24, 20266,320.006,380.006,000.006,350.006,350.006.54%94,836
Mar 23, 20265,480.006,100.005,480.005,960.005,960.003.29%42,678
Mar 20, 20265,820.006,100.005,770.005,770.005,770.00-1.03%66,206
Mar 19, 20265,910.005,910.005,710.005,830.005,830.00-1.52%36,408
Mar 18, 20265,720.006,000.005,540.005,920.005,920.004.59%116,582
Mar 17, 20265,400.005,800.005,400.005,660.005,660.004.43%60,472
Mar 16, 20265,030.005,630.005,030.005,420.005,420.006.90%97,339
Mar 13, 20265,120.005,240.004,870.005,070.005,070.000.80%30,431
Mar 12, 20265,370.005,370.004,905.005,030.005,030.00-36,995
Mar 11, 20265,300.005,580.005,000.005,030.005,030.00-5.09%96,417
Mar 10, 20264,865.005,630.004,865.005,300.005,300.009.05%221,417
Mar 9, 20264,850.004,945.004,625.004,860.004,860.000.21%99,524
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