Skip to main content
GENINUS Inc. (KOSDAQ:389030)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,225.00
+725.00 (20.71%)
At close: Mar 6, 2026

GENINUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,455.004,300.003,455.004,225.004,225.0020.71%3,265,585
Mar 5, 20263,100.003,640.003,100.003,500.003,500.0016.86%1,466,939
Mar 4, 20263,380.003,400.002,960.002,995.002,995.00-12.04%1,010,619
Mar 3, 20263,405.003,740.003,270.003,405.003,405.00-2.99%848,084
Feb 27, 20263,395.003,585.003,315.003,510.003,510.004.00%766,681
Feb 26, 20263,480.003,480.003,275.003,375.003,375.00-3.57%525,114
Feb 25, 20263,110.003,700.003,110.003,500.003,500.0012.54%1,613,687
Feb 24, 20263,290.003,380.003,100.003,110.003,110.00-3.12%633,457
Feb 23, 20263,075.003,285.002,950.003,210.003,210.004.39%532,888
Feb 20, 20263,115.003,120.002,990.003,075.003,075.00-1.28%484,649
Feb 19, 20263,095.003,230.003,040.003,115.003,115.000.65%258,834
Feb 13, 20263,260.003,265.003,065.003,095.003,095.00-5.06%395,220
Feb 12, 20263,170.003,320.003,135.003,260.003,260.002.84%280,982
Feb 11, 20263,195.003,270.003,150.003,170.003,170.00-0.78%215,290
Feb 10, 20263,225.003,265.003,145.003,195.003,195.00-0.93%242,773
Feb 9, 20263,290.003,315.003,090.003,225.003,225.002.87%535,469
Feb 6, 20263,200.003,250.003,065.003,135.003,135.00-6.28%586,505
Feb 5, 20263,425.003,435.003,270.003,345.003,345.00-2.34%424,652
Feb 4, 20263,615.003,640.003,255.003,425.003,425.00-5.26%1,026,010
Feb 3, 20263,470.003,680.003,470.003,615.003,615.004.63%559,630
Feb 2, 20263,750.003,750.003,400.003,455.003,455.00-10.72%1,237,928
Jan 30, 20263,980.003,980.003,690.003,870.003,870.00-2.76%860,047
Jan 29, 20264,000.004,050.003,805.003,980.003,980.00-0.75%805,997
Jan 28, 20264,170.004,170.003,935.004,010.004,010.00-1.96%944,343
Jan 27, 20263,700.004,345.003,650.004,090.004,090.007.77%2,408,405
Jan 26, 20263,775.003,820.003,565.003,795.003,795.000.53%1,021,303
Jan 23, 20263,600.003,915.003,555.003,775.003,775.004.86%1,349,907
Jan 22, 20263,270.003,670.003,260.003,600.003,600.0010.43%1,666,044
Jan 21, 20263,400.003,425.003,185.003,260.003,260.00-4.26%957,717
Jan 20, 20263,400.003,530.003,300.003,405.003,405.000.15%583,915
Jan 19, 20263,305.003,540.003,170.003,400.003,400.002.87%834,817
Jan 16, 20263,260.003,450.003,050.003,305.003,305.001.38%1,201,330
Jan 15, 20263,225.003,285.003,095.003,260.003,260.001.09%985,329
Jan 14, 20263,450.003,495.003,110.003,225.003,225.00-6.39%1,912,123
Jan 13, 20264,050.004,060.003,340.003,445.003,445.00-11.89%2,413,799
Jan 12, 20264,050.004,610.003,875.003,910.003,910.00-3.46%2,565,763
Jan 9, 20263,905.004,260.003,730.004,050.004,050.003.85%1,384,751
Jan 8, 20263,580.004,075.003,580.003,900.003,900.008.94%2,508,819
Jan 7, 20263,645.003,810.003,440.003,580.003,580.00-1.38%796,530
Jan 6, 20263,515.003,680.003,460.003,630.003,630.000.28%631,670
Jan 5, 20263,590.003,660.003,255.003,620.003,620.002.84%1,080,249
Jan 2, 20263,510.003,625.003,370.003,520.003,520.000.57%753,024
Dec 30, 20253,190.003,640.003,105.003,500.003,500.0010.06%1,695,350
Dec 29, 20253,010.003,210.002,935.003,180.003,180.004.95%724,975
Dec 26, 20252,875.003,125.002,860.003,030.003,030.005.57%1,047,877
Dec 24, 20252,920.002,970.002,770.002,870.002,870.00-1.71%502,978
Dec 23, 20253,010.003,010.002,835.002,920.002,920.00-3.63%730,874
Dec 22, 20253,160.003,185.002,895.003,030.003,030.00-1.14%900,507
Dec 19, 20252,885.003,130.002,880.003,065.003,065.006.42%1,195,185
Dec 18, 20252,730.003,017.002,640.002,880.002,880.00-0.69%819,155
Dec 17, 20253,365.003,365.002,890.002,900.002,900.00-14.45%1,927,730
Dec 16, 20253,200.003,555.003,125.003,390.003,390.005.61%3,094,537
Dec 15, 20253,335.003,405.003,100.003,210.003,210.00-4.89%2,811,858
Dec 12, 20252,810.003,485.002,725.003,375.003,375.0020.11%6,443,907
Dec 11, 20252,485.002,960.002,435.002,810.002,810.0013.54%5,702,670
Dec 10, 20252,325.002,525.002,265.002,475.002,475.006.91%1,348,226
Dec 9, 20252,395.002,420.002,265.002,315.002,315.00-2.32%1,196,592
Dec 8, 20252,375.002,570.002,330.002,370.002,370.001.94%2,334,987
Dec 5, 20252,120.002,580.002,120.002,325.002,325.0011.24%7,164,639
Dec 4, 20252,055.002,130.002,010.002,090.002,090.000.24%712,316
Dec 3, 20251,985.002,280.001,971.002,085.002,085.005.09%2,419,042
Dec 2, 20251,850.002,030.001,785.001,984.001,984.007.24%1,158,141
Dec 1, 20251,791.001,930.001,780.001,850.001,850.003.24%885,249
Nov 28, 20251,687.001,840.001,685.001,792.001,792.004.73%674,536
Nov 27, 20251,734.001,764.001,700.001,711.001,711.00-1.10%333,887
Nov 26, 20251,636.001,748.001,635.001,730.001,730.005.88%428,324
Nov 25, 20251,644.001,691.001,617.001,634.001,634.000.43%354,197
Nov 24, 20251,653.001,778.001,610.001,627.001,627.00-0.43%572,381
Nov 21, 20251,732.001,732.001,632.001,634.001,634.00-5.66%627,873
Nov 20, 20251,810.001,819.001,712.001,732.001,732.00-4.57%1,073,936
Nov 19, 20251,889.001,910.001,775.001,815.001,815.00-3.87%892,872
Nov 18, 20252,010.002,010.001,886.001,888.001,888.00-6.53%1,086,707
Nov 17, 20252,130.002,135.001,992.002,020.002,020.00-2.65%994,309
Nov 14, 20252,115.002,280.002,050.002,075.002,075.00-2.58%2,470,565
Nov 13, 20252,310.002,335.002,100.002,130.002,130.00-5.12%4,271,052
Nov 12, 20251,987.002,455.001,961.002,245.002,245.0018.78%15,713,590
Nov 11, 20252,000.002,045.001,890.001,890.001,890.00-5.26%499,896
Nov 10, 20252,020.002,050.001,945.001,995.001,995.00-0.99%468,269
Nov 7, 20252,070.002,110.001,980.002,015.002,015.00-3.13%454,473
Nov 6, 20252,300.002,300.002,050.002,080.002,080.00-9.17%723,390
Nov 5, 20252,375.002,410.002,205.002,290.002,290.00-1.51%696,645
Nov 4, 20252,350.002,550.002,260.002,325.002,325.00-0.21%1,486,631
Nov 3, 20252,270.002,440.002,220.002,330.002,330.005.67%1,738,059
Oct 31, 20252,050.002,370.001,999.002,205.002,205.009.43%2,490,510
Oct 30, 20252,025.002,065.002,005.002,015.002,015.000.25%149,997
Oct 29, 20252,055.002,075.002,000.002,010.002,010.00-2.19%230,263
Oct 28, 20252,190.002,190.002,040.002,055.002,055.00-3.52%306,112
Oct 27, 20252,110.002,190.002,070.002,130.002,130.00-1.16%443,472
Oct 24, 20252,180.002,260.002,145.002,155.002,155.00-1.82%836,993
Oct 23, 20251,920.002,280.001,920.002,195.002,195.0014.74%3,188,713
Oct 22, 20251,947.001,947.001,890.001,913.001,913.00-1.75%229,877
Oct 21, 20252,000.002,010.001,915.001,947.001,947.00-1.67%140,012
Oct 20, 20251,906.001,999.001,897.001,980.001,980.003.88%142,808
Oct 17, 20251,960.001,970.001,879.001,906.001,906.00-2.76%286,637
Oct 16, 20252,040.002,050.001,950.001,960.001,960.00-3.92%458,576
Oct 15, 20252,050.002,080.002,025.002,040.002,040.00-179,151
Oct 14, 20252,060.002,095.002,035.002,040.002,040.00-0.97%311,055
Oct 13, 20252,080.002,170.002,045.002,060.002,060.00-3.06%251,888
Oct 10, 20252,175.002,175.002,030.002,125.002,125.00-1.16%408,440
Oct 2, 20252,100.002,160.002,035.002,150.002,150.002.38%248,938