Skip to main content
GENINUS Inc. (KOSDAQ:389030)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,180.00
-280.00 (-5.13%)
At close: Apr 28, 2026

GENINUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,170.005,340.004,930.004,990.004,990.00-3.67%722,783
Apr 28, 20265,460.005,490.005,090.005,180.005,180.00-5.13%878,958
Apr 27, 20265,500.005,550.005,300.005,460.005,460.00-0.73%530,601
Apr 24, 20265,670.005,700.005,430.005,500.005,500.00-3.00%641,000
Apr 23, 20265,700.005,770.005,340.005,670.005,670.00-0.53%667,065
Apr 22, 20265,460.005,900.005,440.005,700.005,700.005.36%1,035,578
Apr 21, 20265,570.005,630.005,350.005,410.005,410.00-2.87%1,031,574
Apr 20, 20265,580.005,740.005,490.005,570.005,570.000.91%491,241
Apr 17, 20265,550.005,590.005,330.005,520.005,520.00-0.54%709,853
Apr 16, 20266,040.006,240.005,050.005,550.005,550.00-6.25%2,408,837
Apr 15, 20266,190.006,270.005,700.005,920.005,920.00-3.11%1,822,576
Apr 14, 20264,845.006,110.004,805.006,110.006,110.0029.86%2,980,172
Apr 13, 20264,705.004,720.004,515.004,705.004,705.00-280,780
Apr 10, 20264,705.004,750.004,550.004,705.004,705.00-499,210
Apr 9, 20264,950.005,000.004,620.004,705.004,705.00-3.59%659,209
Apr 8, 20265,050.005,060.004,680.004,880.004,880.001.77%776,007
Apr 7, 20264,845.005,020.004,630.004,795.004,795.00-0.93%980,934
Apr 6, 20265,000.005,340.004,840.004,840.004,840.00-5.65%780,230
Apr 3, 20265,530.005,800.005,060.005,130.005,130.00-6.73%1,086,135
Apr 2, 20265,590.005,900.005,350.005,500.005,500.000.36%862,321
Apr 1, 20265,700.005,880.005,300.005,480.005,480.000.18%1,013,481
Mar 31, 20265,260.005,590.004,900.005,470.005,470.004.19%548,956
Mar 30, 20265,300.005,350.005,020.005,250.005,250.00-4.55%383,556
Mar 27, 20265,430.005,500.005,070.005,500.005,500.00-0.18%361,973
Mar 26, 20266,000.006,000.005,510.005,510.005,510.00-5.00%349,475
Mar 25, 20265,800.006,000.005,650.005,800.005,800.001.58%368,337
Mar 24, 20266,100.006,400.005,570.005,710.005,710.00-1.55%760,218
Mar 23, 20266,050.006,350.005,800.005,800.005,800.00-7.50%611,591
Mar 20, 20266,250.006,480.005,750.006,270.006,270.002.28%556,364
Mar 19, 20265,950.006,480.005,900.006,130.006,130.001.32%671,814
Mar 18, 20265,800.006,200.005,530.006,050.006,050.006.14%1,125,679
Mar 17, 20265,350.005,740.005,010.005,700.005,700.007.14%1,235,683
Mar 16, 20265,360.005,600.005,160.005,320.005,320.000.38%1,126,806
Mar 13, 20265,420.005,700.005,100.005,300.005,300.00-4.68%1,673,206
Mar 12, 20265,410.005,730.005,090.005,560.005,560.002.21%1,057,770
Mar 11, 20265,000.005,800.004,825.005,440.005,440.009.35%2,255,930
Mar 10, 20264,900.005,100.004,800.004,975.004,975.002.79%1,354,251
Mar 9, 20264,225.005,000.004,030.004,840.004,840.0014.56%4,889,264
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