GENIANS, INC. 263860
KRX · Südkorea · Technologiedienstleistungen
KRW 20.400,00+930,00 (+4,78 %)
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 20.400,00 | +4,78 % | KRW 19.650,00 | KRW 20.600,00 | KRW 19.410,00 | 223,98K |
| 2026-10-01 | KRW 19.470,00 | +0,88 % | KRW 19.320,00 | KRW 19.790,00 | KRW 19.210,00 | 85,84K |
| 2026-09-30 | KRW 19.300,00 | +2,01 % | KRW 19.170,00 | KRW 19.720,00 | KRW 18.920,00 | 107,26K |
| 2026-09-29 | KRW 18.920,00 | -1,97 % | KRW 20.500,00 | KRW 20.650,00 | KRW 18.600,00 | 264,89K |
| 2026-09-28 | KRW 19.300,00 | +5,06 % | KRW 18.380,00 | KRW 19.490,00 | KRW 18.080,00 | 302,38K |
| 2026-09-23 | KRW 18.370,00 | +3,38 % | KRW 18.030,00 | KRW 18.770,00 | KRW 17.670,00 | 360,86K |
| 2026-09-22 | KRW 17.770,00 | +4,53 % | KRW 17.200,00 | KRW 18.000,00 | KRW 16.700,00 | 237,68K |
| 2026-09-21 | KRW 17.000,00 | -5,92 % | KRW 18.070,00 | KRW 18.090,00 | KRW 16.960,00 | 241,76K |
| 2026-09-18 | KRW 18.070,00 | -4,14 % | KRW 18.830,00 | KRW 19.100,00 | KRW 17.870,00 | 285,44K |
| 2026-09-17 | KRW 18.850,00 | -4,22 % | KRW 19.310,00 | KRW 19.500,00 | KRW 18.820,00 | 240,18K |
| 2026-09-16 | KRW 19.680,00 | +3,14 % | KRW 19.070,00 | KRW 22.050,00 | KRW 18.950,00 | 1,45M |
| 2026-09-15 | KRW 19.080,00 | -1,65 % | KRW 20.200,00 | KRW 21.000,00 | KRW 18.350,00 | 1,20M |
| 2026-09-14 | KRW 19.400,00 | +14,45 % | KRW 17.300,00 | KRW 20.800,00 | KRW 17.000,00 | 2,79M |
| 2026-09-11 | KRW 16.950,00 | +10,35 % | KRW 16.590,00 | KRW 17.420,00 | KRW 16.000,00 | 523,71K |
| 2026-09-10 | KRW 15.360,00 | -2,29 % | KRW 15.900,00 | KRW 15.960,00 | KRW 15.210,00 | 42,74K |
| 2026-09-09 | KRW 15.720,00 | +2,21 % | KRW 15.380,00 | KRW 16.020,00 | KRW 15.140,00 | 60,40K |
| 2026-09-08 | KRW 15.380,00 | +0,79 % | KRW 15.280,00 | KRW 15.410,00 | KRW 15.090,00 | 25,44K |
| 2026-09-07 | KRW 15.260,00 | -0,39 % | KRW 15.370,00 | KRW 15.470,00 | KRW 14.830,00 | 51,00K |
| 2026-09-04 | KRW 15.320,00 | -3,65 % | KRW 15.950,00 | KRW 16.490,00 | KRW 15.050,00 | 178,18K |
| 2026-09-03 | KRW 15.900,00 | -6,08 % | KRW 16.920,00 | KRW 16.920,00 | KRW 15.700,00 | 67,16K |
| 2026-09-02 | KRW 16.930,00 | -3,81 % | KRW 17.290,00 | KRW 17.320,00 | KRW 16.650,00 | 80,84K |
| 2026-09-01 | KRW 17.600,00 | +4,27 % | KRW 17.100,00 | KRW 17.600,00 | KRW 16.300,00 | 111,94K |
| 2026-08-31 | KRW 16.880,00 | -1,92 % | KRW 17.210,00 | KRW 17.520,00 | KRW 16.520,00 | 118,56K |
| 2026-08-28 | KRW 17.210,00 | +19,02 % | KRW 16.620,00 | KRW 18.670,00 | KRW 15.550,00 | 1,07M |
| 2026-08-27 | KRW 14.460,00 | +1,47 % | KRW 14.700,00 | KRW 14.820,00 | KRW 14.320,00 | 23,35K |
| 2026-08-26 | KRW 14.250,00 | +2,08 % | KRW 14.280,00 | KRW 14.360,00 | KRW 13.920,00 | 7,10K |
| 2026-08-25 | KRW 13.960,00 | +0,36 % | KRW 13.850,00 | KRW 14.190,00 | KRW 13.630,00 | 11,93K |
| 2026-08-24 | KRW 13.910,00 | -1,28 % | KRW 14.090,00 | KRW 14.090,00 | KRW 13.800,00 | 11,42K |
| 2026-08-21 | KRW 14.090,00 | -2,69 % | KRW 14.480,00 | KRW 14.480,00 | KRW 13.760,00 | 9,85K |
| 2026-08-20 | KRW 14.480,00 | +0,56 % | KRW 14.430,00 | KRW 14.620,00 | KRW 14.300,00 | 10,41K |
| 2026-08-19 | KRW 14.400,00 | -2,96 % | KRW 14.700,00 | KRW 14.810,00 | KRW 14.210,00 | 16,49K |
| 2026-08-18 | KRW 14.840,00 | -2,24 % | KRW 15.200,00 | KRW 15.210,00 | KRW 14.530,00 | 31,51K |
| 2026-08-14 | KRW 15.180,00 | +0,86 % | KRW 15.100,00 | KRW 15.430,00 | KRW 14.860,00 | 22,33K |
| 2026-08-13 | KRW 15.050,00 | -2,15 % | KRW 15.480,00 | KRW 15.650,00 | KRW 14.760,00 | 30,25K |
| 2026-08-12 | KRW 15.380,00 | -3,39 % | KRW 15.990,00 | KRW 15.990,00 | KRW 15.350,00 | 21,91K |
| 2026-08-11 | KRW 15.920,00 | +2,71 % | KRW 15.660,00 | KRW 16.200,00 | KRW 15.330,00 | 31,12K |
| 2026-08-10 | KRW 15.500,00 | +4,03 % | KRW 15.130,00 | KRW 16.110,00 | KRW 15.120,00 | 54,01K |
| 2026-08-07 | KRW 14.900,00 | -2,61 % | KRW 15.130,00 | KRW 15.290,00 | KRW 14.800,00 | 25,25K |
| 2026-08-06 | KRW 15.300,00 | +2,68 % | KRW 14.670,00 | KRW 15.500,00 | KRW 14.110,00 | 49,30K |
| 2026-08-05 | KRW 14.900,00 | +2,19 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.720,00 | 49,66K |
| 2026-08-04 | KRW 14.580,00 | +6,42 % | KRW 14.240,00 | KRW 14.800,00 | KRW 13.770,00 | 84,96K |
| 2026-08-03 | KRW 13.700,00 | +1,78 % | KRW 13.400,00 | KRW 13.960,00 | KRW 13.250,00 | 20,67K |
| 2026-07-31 | KRW 13.460,00 | +13,30 % | KRW 12.010,00 | KRW 13.490,00 | KRW 12.010,00 | 42,26K |
| 2026-07-30 | KRW 11.880,00 | +3,21 % | KRW 11.060,00 | KRW 12.130,00 | KRW 11.060,00 | 18,80K |
| 2026-07-29 | KRW 11.510,00 | -6,50 % | KRW 12.260,00 | KRW 12.650,00 | KRW 11.000,00 | 31,86K |
| 2026-07-28 | KRW 12.310,00 | -3,83 % | KRW 12.800,00 | KRW 12.900,00 | KRW 12.250,00 | 31,75K |
| 2026-07-27 | KRW 12.800,00 | +4,32 % | KRW 12.420,00 | KRW 12.810,00 | KRW 12.360,00 | 25,22K |
| 2026-07-24 | KRW 12.270,00 | +0,49 % | KRW 12.090,00 | KRW 12.520,00 | KRW 12.060,00 | 22,62K |
| 2026-07-23 | KRW 12.210,00 | +4,27 % | KRW 11.880,00 | KRW 12.330,00 | KRW 11.850,00 | 36,27K |
| 2026-07-22 | KRW 11.710,00 | -0,51 % | KRW 11.930,00 | KRW 12.200,00 | KRW 11.700,00 | 24,22K |
| 2026-07-21 | KRW 11.770,00 | +1,82 % | KRW 11.560,00 | KRW 12.440,00 | KRW 11.250,00 | 48,37K |
| 2026-07-20 | KRW 11.560,00 | -3,67 % | KRW 11.880,00 | KRW 12.000,00 | KRW 11.500,00 | 23,69K |
| 2026-07-16 | KRW 12.000,00 | -2,20 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.800,00 | 18,81K |
| 2026-07-15 | KRW 12.270,00 | +3,98 % | KRW 11.850,00 | KRW 12.440,00 | KRW 11.770,00 | 66,19K |
| 2026-07-14 | KRW 11.800,00 | -1,91 % | KRW 12.020,00 | KRW 12.120,00 | KRW 11.460,00 | 38,12K |
| 2026-07-13 | KRW 12.030,00 | -4,83 % | KRW 12.540,00 | KRW 12.780,00 | KRW 12.000,00 | 46,21K |
| 2026-07-10 | KRW 12.640,00 | +5,25 % | KRW 12.020,00 | KRW 12.770,00 | KRW 12.020,00 | 20,26K |
| 2026-07-09 | KRW 12.010,00 | +0,50 % | KRW 11.950,00 | KRW 12.490,00 | KRW 11.840,00 | 15,46K |
| 2026-07-08 | KRW 11.950,00 | -3,86 % | KRW 11.780,00 | KRW 12.580,00 | KRW 11.760,00 | 17,79K |
| 2026-07-07 | KRW 12.430,00 | -1,89 % | KRW 12.670,00 | KRW 13.040,00 | KRW 12.320,00 | 26,85K |
| 2026-07-06 | KRW 12.670,00 | +0,16 % | KRW 12.650,00 | KRW 13.000,00 | KRW 12.240,00 | 20,52K |
| 2026-07-03 | KRW 12.650,00 | +3,43 % | KRW 12.230,00 | KRW 12.660,00 | KRW 11.620,00 | 25,25K |
| 2026-07-02 | KRW 12.230,00 | -3,78 % | KRW 12.710,00 | KRW 12.910,00 | KRW 11.990,00 | 18,20K |
| 2026-07-01 | KRW 12.710,00 | +3,17 % | KRW 12.320,00 | KRW 12.910,00 | KRW 12.270,00 | 37,69K |
| 2026-06-30 | KRW 12.320,00 | -2,61 % | KRW 12.970,00 | KRW 12.970,00 | KRW 12.290,00 | 19,33K |
| 2026-06-29 | KRW 12.650,00 | +9,62 % | KRW 11.320,00 | KRW 12.760,00 | KRW 11.320,00 | 28,33K |
| 2026-06-26 | KRW 11.540,00 | -1,70 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.010,00 | 52,25K |
| 2026-06-25 | KRW 11.740,00 | -4,08 % | KRW 12.230,00 | KRW 12.530,00 | KRW 11.740,00 | 20,05K |
| 2026-06-24 | KRW 12.240,00 | +0,16 % | KRW 12.900,00 | KRW 12.930,00 | KRW 11.960,00 | 32,76K |
| 2026-06-23 | KRW 12.220,00 | -4,01 % | KRW 12.740,00 | KRW 13.430,00 | KRW 12.220,00 | 48,27K |
| 2026-06-22 | KRW 12.730,00 | -1,32 % | KRW 12.610,00 | KRW 13.030,00 | KRW 12.590,00 | 20,38K |
| 2026-06-19 | KRW 12.900,00 | -4,59 % | KRW 13.520,00 | KRW 13.520,00 | KRW 12.670,00 | 42,51K |
| 2026-06-18 | KRW 13.520,00 | -4,45 % | KRW 14.360,00 | KRW 14.360,00 | KRW 13.510,00 | 42,86K |
| 2026-06-17 | KRW 14.150,00 | +1,07 % | KRW 14.240,00 | KRW 14.350,00 | KRW 13.990,00 | 18,63K |
| 2026-06-16 | KRW 14.000,00 | -2,85 % | KRW 14.410,00 | KRW 14.500,00 | KRW 13.950,00 | 30,48K |
| 2026-06-15 | KRW 14.410,00 | +1,98 % | KRW 14.380,00 | KRW 14.730,00 | KRW 14.060,00 | 23,97K |
| 2026-06-12 | KRW 14.130,00 | +0,93 % | KRW 14.300,00 | KRW 14.730,00 | KRW 14.030,00 | 32,08K |
| 2026-06-11 | KRW 14.000,00 | +1,60 % | KRW 13.760,00 | KRW 14.020,00 | KRW 13.410,00 | 29,09K |
| 2026-06-10 | KRW 13.780,00 | -2,13 % | KRW 14.080,00 | KRW 14.290,00 | KRW 13.580,00 | 35 |
| 2026-06-09 | KRW 14.080,00 | +3,38 % | KRW 13.700,00 | KRW 14.280,00 | KRW 13.670,00 | 29,81K |
| 2026-06-08 | KRW 13.620,00 | -6,71 % | KRW 13.000,00 | KRW 14.050,00 | KRW 12.610,00 | 61,50K |
| 2026-06-05 | KRW 14.600,00 | -3,50 % | KRW 15.130,00 | KRW 15.130,00 | KRW 14.510,00 | 32,73K |
| 2026-06-04 | KRW 15.130,00 | -1,43 % | KRW 15.330,00 | KRW 15.530,00 | KRW 14.830,00 | 28,48K |
| 2026-06-02 | KRW 15.350,00 | -1,73 % | KRW 15.260,00 | KRW 15.500,00 | KRW 14.510,00 | 70,80K |
| 2026-06-01 | KRW 15.620,00 | -2,01 % | KRW 15.940,00 | KRW 16.090,00 | KRW 15.120,00 | 76,72K |
| 2026-05-29 | KRW 15.940,00 | -0,25 % | KRW 16.300,00 | KRW 16.590,00 | KRW 15.780,00 | 110,46K |
| 2026-05-28 | KRW 15.980,00 | -4,31 % | KRW 16.710,00 | KRW 16.740,00 | KRW 15.670,00 | 129,83K |
| 2026-05-27 | KRW 16.700,00 | -4,68 % | KRW 17.520,00 | KRW 18.480,00 | KRW 16.530,00 | 279,94K |
| 2026-05-26 | KRW 17.520,00 | +7,55 % | KRW 19.700,00 | KRW 20.550,00 | KRW 17.260,00 | 878,01K |
| 2026-05-22 | KRW 16.290,00 | +6,96 % | KRW 15.650,00 | KRW 16.640,00 | KRW 15.570,00 | 146,13K |