Genesem, Inc. 217190
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.260,00+10,00 (+0,12 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.260,00 | +0,12 % | KRW 8.340,00 | KRW 8.600,00 | KRW 8.000,00 | 203,07K |
| 2026-10-01 | KRW 8.250,00 | +3,00 % | KRW 8.010,00 | KRW 8.420,00 | KRW 7.950,00 | 156,11K |
| 2026-09-30 | KRW 8.010,00 | +2,43 % | KRW 7.830,00 | KRW 8.280,00 | KRW 7.730,00 | 144,06K |
| 2026-09-29 | KRW 7.820,00 | +1,56 % | KRW 7.640,00 | KRW 7.900,00 | KRW 7.520,00 | 223,37K |
| 2026-09-28 | KRW 7.700,00 | +2,39 % | KRW 7.450,00 | KRW 7.850,00 | KRW 7.390,00 | 131,48K |
| 2026-09-23 | KRW 7.520,00 | +3,58 % | KRW 7.230,00 | KRW 7.640,00 | KRW 7.230,00 | 122,70K |
| 2026-09-22 | KRW 7.260,00 | -1,22 % | KRW 7.480,00 | KRW 7.580,00 | KRW 7.260,00 | 75,64K |
| 2026-09-21 | KRW 7.350,00 | -3,16 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.280,00 | 79,16K |
| 2026-09-18 | KRW 7.590,00 | +5,42 % | KRW 7.340,00 | KRW 7.760,00 | KRW 7.010,00 | 225,30K |
| 2026-09-17 | KRW 7.200,00 | +5,26 % | KRW 6.840,00 | KRW 7.400,00 | KRW 6.720,00 | 339,67K |
| 2026-09-16 | KRW 6.840,00 | +8,23 % | KRW 6.320,00 | KRW 6.840,00 | KRW 6.160,00 | 127,77K |
| 2026-09-15 | KRW 6.320,00 | +2,43 % | KRW 6.170,00 | KRW 6.440,00 | KRW 6.120,00 | 56,30K |
| 2026-09-14 | KRW 6.170,00 | -2,22 % | KRW 6.260,00 | KRW 6.340,00 | KRW 6.010,00 | 82,80K |
| 2026-09-11 | KRW 6.310,00 | 0,00 % | KRW 6.100,00 | KRW 6.420,00 | KRW 6.080,00 | 62,32K |
| 2026-09-10 | KRW 6.310,00 | -1,87 % | KRW 6.420,00 | KRW 6.480,00 | KRW 6.160,00 | 163,77K |
| 2026-09-09 | KRW 6.430,00 | +0,47 % | KRW 6.400,00 | KRW 6.650,00 | KRW 6.320,00 | 210,07K |
| 2026-09-08 | KRW 6.400,00 | -0,78 % | KRW 6.460,00 | KRW 6.700,00 | KRW 6.310,00 | 369,82K |
| 2026-09-07 | KRW 6.450,00 | +6,79 % | KRW 6.150,00 | KRW 7.450,00 | KRW 6.150,00 | 2,15M |
| 2026-09-04 | KRW 6.040,00 | +1,68 % | KRW 5.940,00 | KRW 6.200,00 | KRW 5.830,00 | 60,36K |
| 2026-09-03 | KRW 5.940,00 | -4,96 % | KRW 6.280,00 | KRW 6.300,00 | KRW 5.920,00 | 80,13K |
| 2026-09-02 | KRW 6.250,00 | -0,95 % | KRW 6.210,00 | KRW 6.360,00 | KRW 6.000,00 | 58,90K |
| 2026-09-01 | KRW 6.310,00 | -0,63 % | KRW 6.380,00 | KRW 6.450,00 | KRW 6.150,00 | 64,30K |
| 2026-08-31 | KRW 6.350,00 | +2,42 % | KRW 6.160,00 | KRW 6.400,00 | KRW 5.870,00 | 93,44K |
| 2026-08-28 | KRW 6.200,00 | +0,32 % | KRW 6.180,00 | KRW 6.440,00 | KRW 6.000,00 | 48,72K |
| 2026-08-27 | KRW 6.180,00 | -2,06 % | KRW 6.310,00 | KRW 6.440,00 | KRW 6.100,00 | 66,70K |
| 2026-08-26 | KRW 6.310,00 | -2,47 % | KRW 6.400,00 | KRW 6.690,00 | KRW 6.250,00 | 68,98K |
| 2026-08-25 | KRW 6.470,00 | +1,25 % | KRW 6.390,00 | KRW 6.560,00 | KRW 5.980,00 | 110,52K |
| 2026-08-24 | KRW 6.390,00 | +1,59 % | KRW 6.310,00 | KRW 6.640,00 | KRW 6.100,00 | 149,51K |
| 2026-08-21 | KRW 6.290,00 | -6,54 % | KRW 6.800,00 | KRW 6.860,00 | KRW 6.210,00 | 270,22K |
| 2026-08-20 | KRW 6.730,00 | +1,66 % | KRW 6.750,00 | KRW 7.040,00 | KRW 6.500,00 | 185,41K |
| 2026-08-19 | KRW 6.620,00 | -6,89 % | KRW 6.880,00 | KRW 7.280,00 | KRW 6.500,00 | 417,08K |
| 2026-08-18 | KRW 7.110,00 | +18,50 % | KRW 6.150,00 | KRW 7.800,00 | KRW 6.150,00 | 2,07M |
| 2026-08-14 | KRW 6.000,00 | +2,39 % | KRW 5.980,00 | KRW 6.100,00 | KRW 5.710,00 | 188,91K |
| 2026-08-13 | KRW 5.860,00 | +7,92 % | KRW 5.570,00 | KRW 6.120,00 | KRW 5.440,00 | 337,85K |
| 2026-08-12 | KRW 5.430,00 | +0,37 % | KRW 5.440,00 | KRW 5.740,00 | KRW 5.300,00 | 90,47K |
| 2026-08-11 | KRW 5.410,00 | +2,66 % | KRW 5.140,00 | KRW 5.480,00 | KRW 5.140,00 | 51,46K |
| 2026-08-10 | KRW 5.270,00 | +7,66 % | KRW 4.950,00 | KRW 5.270,00 | KRW 4.950,00 | 44,90K |
| 2026-08-07 | KRW 4.895,00 | -1,31 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.715,00 | 35,23K |
| 2026-08-06 | KRW 4.960,00 | -2,36 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.865,00 | 35,21K |
| 2026-08-05 | KRW 5.080,00 | +6,39 % | KRW 5.000,00 | KRW 5.220,00 | KRW 4.880,00 | 66,90K |
| 2026-08-04 | KRW 4.775,00 | -0,62 % | KRW 4.720,00 | KRW 4.895,00 | KRW 4.590,00 | 51,70K |
| 2026-08-03 | KRW 4.805,00 | -0,10 % | KRW 4.805,00 | KRW 4.900,00 | KRW 4.650,00 | 32,43K |
| 2026-07-31 | KRW 4.810,00 | +14,52 % | KRW 4.470,00 | KRW 4.835,00 | KRW 4.340,00 | 64,42K |
| 2026-07-30 | KRW 4.200,00 | -2,10 % | KRW 3.965,00 | KRW 4.435,00 | KRW 3.965,00 | 63,63K |
| 2026-07-29 | KRW 4.290,00 | -10,63 % | KRW 4.820,00 | KRW 4.900,00 | KRW 4.025,00 | 162,95K |
| 2026-07-28 | KRW 4.800,00 | -6,61 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.695,00 | 125,51K |
| 2026-07-27 | KRW 5.140,00 | +2,19 % | KRW 5.080,00 | KRW 5.240,00 | KRW 5.050,00 | 25,47K |
| 2026-07-24 | KRW 5.030,00 | -5,81 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.990,00 | 30,83K |
| 2026-07-23 | KRW 5.340,00 | +1,91 % | KRW 5.230,00 | KRW 5.370,00 | KRW 5.100,00 | 44,78K |
| 2026-07-22 | KRW 5.240,00 | 0,00 % | KRW 5.320,00 | KRW 5.530,00 | KRW 5.150,00 | 61,84K |
| 2026-07-21 | KRW 5.240,00 | +6,94 % | KRW 4.810,00 | KRW 5.430,00 | KRW 4.810,00 | 89,00K |
| 2026-07-20 | KRW 4.900,00 | -4,85 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.815,00 | 107,28K |
| 2026-07-16 | KRW 5.150,00 | -7,21 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.020,00 | 95,91K |
| 2026-07-15 | KRW 5.550,00 | +7,77 % | KRW 5.330,00 | KRW 5.590,00 | KRW 5.170,00 | 80,70K |
| 2026-07-14 | KRW 5.150,00 | +1,18 % | KRW 5.050,00 | KRW 5.290,00 | KRW 4.935,00 | 69,95K |
| 2026-07-13 | KRW 5.090,00 | -7,29 % | KRW 5.640,00 | KRW 5.660,00 | KRW 5.090,00 | 88,43K |
| 2026-07-10 | KRW 5.490,00 | +8,93 % | KRW 5.190,00 | KRW 5.680,00 | KRW 5.190,00 | 88,50K |
| 2026-07-09 | KRW 5.040,00 | +5,99 % | KRW 4.845,00 | KRW 5.310,00 | KRW 4.765,00 | 111,27K |
| 2026-07-08 | KRW 4.755,00 | -4,52 % | KRW 5.060,00 | KRW 5.070,00 | KRW 4.700,00 | 104,99K |
| 2026-07-07 | KRW 4.980,00 | -7,26 % | KRW 5.370,00 | KRW 5.420,00 | KRW 4.900,00 | 98,95K |
| 2026-07-06 | KRW 5.370,00 | -3,42 % | KRW 5.470,00 | KRW 5.710,00 | KRW 5.280,00 | 47,44K |
| 2026-07-03 | KRW 5.560,00 | +4,71 % | KRW 5.310,00 | KRW 5.580,00 | KRW 5.100,00 | 52,40K |
| 2026-07-02 | KRW 5.310,00 | -12,95 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.310,00 | 111,06K |
| 2026-07-01 | KRW 6.100,00 | -1,29 % | KRW 6.130,00 | KRW 6.180,00 | KRW 5.800,00 | 119,24K |
| 2026-06-30 | KRW 6.180,00 | +4,92 % | KRW 5.800,00 | KRW 6.480,00 | KRW 5.800,00 | 231,65K |
| 2026-06-29 | KRW 5.890,00 | +21,32 % | KRW 5.090,00 | KRW 5.910,00 | KRW 5.040,00 | 300,79K |
| 2026-06-26 | KRW 4.855,00 | -5,73 % | KRW 5.040,00 | KRW 5.170,00 | KRW 4.785,00 | 78,60K |
| 2026-06-25 | KRW 5.150,00 | 0,00 % | KRW 5.300,00 | KRW 5.550,00 | KRW 5.050,00 | 83,25K |
| 2026-06-24 | KRW 5.150,00 | +0,98 % | KRW 4.960,00 | KRW 5.350,00 | KRW 4.950,00 | 91,04K |
| 2026-06-23 | KRW 5.100,00 | -10,68 % | KRW 5.550,00 | KRW 5.620,00 | KRW 5.100,00 | 238,40K |
| 2026-06-22 | KRW 5.710,00 | -2,06 % | KRW 5.610,00 | KRW 5.920,00 | KRW 5.450,00 | 106,85K |
| 2026-06-19 | KRW 5.830,00 | -1,52 % | KRW 5.920,00 | KRW 6.170,00 | KRW 5.560,00 | 156,00K |
| 2026-06-18 | KRW 5.920,00 | -1,33 % | KRW 5.920,00 | KRW 5.990,00 | KRW 5.690,00 | 146,31K |
| 2026-06-17 | KRW 6.000,00 | -2,44 % | KRW 6.300,00 | KRW 6.600,00 | KRW 5.610,00 | 778,64K |
| 2026-06-16 | KRW 6.150,00 | +4,59 % | KRW 6.300,00 | KRW 6.920,00 | KRW 6.050,00 | 1,19M |
| 2026-06-15 | KRW 5.880,00 | 0,00 % | KRW 6.260,00 | KRW 6.290,00 | KRW 5.680,00 | 193,68K |
| 2026-06-12 | KRW 5.880,00 | +8,09 % | KRW 5.740,00 | KRW 6.050,00 | KRW 5.550,00 | 257,52K |
| 2026-06-11 | KRW 5.440,00 | +1,87 % | KRW 5.310,00 | KRW 5.620,00 | KRW 5.020,00 | 133,75K |
| 2026-06-10 | KRW 5.340,00 | -2,73 % | KRW 5.360,00 | KRW 5.710,00 | KRW 5.210,00 | 1 |
| 2026-06-09 | KRW 5.490,00 | +10,91 % | KRW 5.020,00 | KRW 5.680,00 | KRW 5.020,00 | 246,23K |
| 2026-06-08 | KRW 4.950,00 | -13,01 % | KRW 5.310,00 | KRW 5.480,00 | KRW 4.870,00 | 334,28K |
| 2026-06-05 | KRW 5.690,00 | -1,39 % | KRW 5.770,00 | KRW 6.090,00 | KRW 5.450,00 | 93,69K |
| 2026-06-04 | KRW 5.770,00 | +2,85 % | KRW 5.610,00 | KRW 6.050,00 | KRW 5.590,00 | 130,80K |
| 2026-06-02 | KRW 5.610,00 | -1,41 % | KRW 5.690,00 | KRW 5.730,00 | KRW 5.350,00 | 158,01K |
| 2026-06-01 | KRW 5.690,00 | -3,56 % | KRW 5.840,00 | KRW 5.880,00 | KRW 5.580,00 | 189,48K |
| 2026-05-29 | KRW 5.900,00 | -4,84 % | KRW 6.230,00 | KRW 6.510,00 | KRW 5.810,00 | 160,39K |
| 2026-05-28 | KRW 6.200,00 | -6,63 % | KRW 6.650,00 | KRW 6.650,00 | KRW 5.940,00 | 211,16K |
| 2026-05-27 | KRW 6.640,00 | -3,91 % | KRW 7.030,00 | KRW 7.450,00 | KRW 6.560,00 | 240,42K |
| 2026-05-26 | KRW 6.910,00 | +0,73 % | KRW 6.940,00 | KRW 7.170,00 | KRW 6.800,00 | 165,83K |
| 2026-05-22 | KRW 6.860,00 | +3,00 % | KRW 6.880,00 | KRW 7.050,00 | KRW 6.700,00 | 180,35K |