KT GENIE MUSIC CORPORATION 043610
KRX · South Korea · Technology Services
KRW 1,055.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,055.00 | -3.39% | KRW 1,062.00 | KRW 1,083.00 | KRW 1,054.00 | 269.11K |
| 2026-09-30 | KRW 1,092.00 | -2.33% | KRW 1,124.00 | KRW 1,124.00 | KRW 1,080.00 | 105.48K |
| 2026-09-29 | KRW 1,118.00 | -3.54% | KRW 1,137.00 | KRW 1,141.00 | KRW 1,108.00 | 173.41K |
| 2026-09-28 | KRW 1,159.00 | -0.43% | KRW 1,164.00 | KRW 1,164.00 | KRW 1,126.00 | 130.32K |
| 2026-09-23 | KRW 1,164.00 | -0.34% | KRW 1,169.00 | KRW 1,170.00 | KRW 1,153.00 | 24.56K |
| 2026-09-22 | KRW 1,168.00 | -1.10% | KRW 1,182.00 | KRW 1,195.00 | KRW 1,150.00 | 72.97K |
| 2026-09-21 | KRW 1,181.00 | -1.01% | KRW 1,192.00 | KRW 1,192.00 | KRW 1,172.00 | 23.61K |
| 2026-09-18 | KRW 1,193.00 | -0.17% | KRW 1,194.00 | KRW 1,202.00 | KRW 1,173.00 | 64.71K |
| 2026-09-17 | KRW 1,195.00 | -0.33% | KRW 1,199.00 | KRW 1,201.00 | KRW 1,182.00 | 35.11K |
| 2026-09-16 | KRW 1,199.00 | -0.17% | KRW 1,201.00 | KRW 1,205.00 | KRW 1,182.00 | 21.97K |
| 2026-09-15 | KRW 1,201.00 | +0.42% | KRW 1,186.00 | KRW 1,206.00 | KRW 1,182.00 | 38.19K |
| 2026-09-14 | KRW 1,196.00 | +0.67% | KRW 1,186.00 | KRW 1,196.00 | KRW 1,172.00 | 22.79K |
| 2026-09-11 | KRW 1,188.00 | +0.51% | KRW 1,172.00 | KRW 1,199.00 | KRW 1,170.00 | 13.37K |
| 2026-09-10 | KRW 1,182.00 | +0.34% | KRW 1,178.00 | KRW 1,186.00 | KRW 1,164.00 | 21.20K |
| 2026-09-09 | KRW 1,178.00 | -0.34% | KRW 1,159.00 | KRW 1,182.00 | KRW 1,159.00 | 98.49K |
| 2026-09-08 | KRW 1,182.00 | -0.17% | KRW 1,177.00 | KRW 1,182.00 | KRW 1,151.00 | 80.10K |
| 2026-09-07 | KRW 1,184.00 | -1.09% | KRW 1,189.00 | KRW 1,195.00 | KRW 1,177.00 | 41.70K |
| 2026-09-04 | KRW 1,197.00 | +1.44% | KRW 1,164.00 | KRW 1,200.00 | KRW 1,163.00 | 35.00K |
| 2026-09-03 | KRW 1,180.00 | +0.68% | KRW 1,151.00 | KRW 1,227.00 | KRW 1,145.00 | 60.92K |
| 2026-09-02 | KRW 1,172.00 | -1.76% | KRW 1,193.00 | KRW 1,193.00 | KRW 1,160.00 | 44.05K |
| 2026-09-01 | KRW 1,193.00 | +1.79% | KRW 1,160.00 | KRW 1,195.00 | KRW 1,143.00 | 90.68K |
| 2026-08-31 | KRW 1,172.00 | -1.10% | KRW 1,152.00 | KRW 1,185.00 | KRW 1,140.00 | 91.62K |
| 2026-08-28 | KRW 1,185.00 | -0.67% | KRW 1,193.00 | KRW 1,193.00 | KRW 1,154.00 | 47.99K |
| 2026-08-27 | KRW 1,193.00 | +1.36% | KRW 1,180.00 | KRW 1,203.00 | KRW 1,170.00 | 86.17K |
| 2026-08-26 | KRW 1,177.00 | -0.84% | KRW 1,171.00 | KRW 1,194.00 | KRW 1,171.00 | 100.28K |
| 2026-08-25 | KRW 1,187.00 | -0.84% | KRW 1,197.00 | KRW 1,203.00 | KRW 1,150.00 | 104.84K |
| 2026-08-24 | KRW 1,197.00 | -1.89% | KRW 1,220.00 | KRW 1,224.00 | KRW 1,197.00 | 30.91K |
| 2026-08-21 | KRW 1,220.00 | -1.53% | KRW 1,237.00 | KRW 1,237.00 | KRW 1,184.00 | 52.54K |
| 2026-08-20 | KRW 1,239.00 | +1.06% | KRW 1,217.00 | KRW 1,247.00 | KRW 1,217.00 | 49.14K |
| 2026-08-19 | KRW 1,226.00 | +0.66% | KRW 1,219.00 | KRW 1,226.00 | KRW 1,193.00 | 73.30K |
| 2026-08-18 | KRW 1,218.00 | -1.30% | KRW 1,233.00 | KRW 1,250.00 | KRW 1,190.00 | 184.63K |
| 2026-08-14 | KRW 1,234.00 | -2.45% | KRW 1,234.00 | KRW 1,255.00 | KRW 1,222.00 | 276.91K |
| 2026-08-13 | KRW 1,265.00 | -3.07% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,250.00 | 92.01K |
| 2026-08-12 | KRW 1,305.00 | -1.29% | KRW 1,321.00 | KRW 1,323.00 | KRW 1,300.00 | 44.78K |
| 2026-08-11 | KRW 1,322.00 | +2.01% | KRW 1,286.00 | KRW 1,333.00 | KRW 1,286.00 | 69.79K |
| 2026-08-10 | KRW 1,296.00 | +1.33% | KRW 1,293.00 | KRW 1,305.00 | KRW 1,252.00 | 75.02K |
| 2026-08-07 | KRW 1,279.00 | +2.48% | KRW 1,283.00 | KRW 1,285.00 | KRW 1,246.00 | 65.52K |
| 2026-08-06 | KRW 1,248.00 | +0.08% | KRW 1,261.00 | KRW 1,261.00 | KRW 1,225.00 | 46.83K |
| 2026-08-05 | KRW 1,247.00 | +1.80% | KRW 1,230.00 | KRW 1,262.00 | KRW 1,223.00 | 145.99K |
| 2026-08-04 | KRW 1,225.00 | -3.92% | KRW 1,236.00 | KRW 1,243.00 | KRW 1,214.00 | 337.86K |
| 2026-08-03 | KRW 1,275.00 | -0.62% | KRW 1,285.00 | KRW 1,302.00 | KRW 1,227.00 | 102.09K |
| 2026-07-31 | KRW 1,283.00 | -4.75% | KRW 1,320.00 | KRW 1,364.00 | KRW 1,281.00 | 112.92K |
| 2026-07-30 | KRW 1,347.00 | +2.51% | KRW 1,220.00 | KRW 1,347.00 | KRW 1,220.00 | 65.28K |
| 2026-07-29 | KRW 1,314.00 | -3.03% | KRW 1,352.00 | KRW 1,357.00 | KRW 1,215.00 | 148.42K |
| 2026-07-28 | KRW 1,355.00 | -3.63% | KRW 1,419.00 | KRW 1,419.00 | KRW 1,285.00 | 35.93K |
| 2026-07-27 | KRW 1,406.00 | +0.21% | KRW 1,434.00 | KRW 1,434.00 | KRW 1,385.00 | 26.75K |
| 2026-07-24 | KRW 1,403.00 | +0.36% | KRW 1,398.00 | KRW 1,437.00 | KRW 1,386.00 | 15.00K |
| 2026-07-23 | KRW 1,398.00 | +2.19% | KRW 1,350.00 | KRW 1,429.00 | KRW 1,350.00 | 36.32K |
| 2026-07-22 | KRW 1,368.00 | -0.58% | KRW 1,366.00 | KRW 1,415.00 | KRW 1,364.00 | 24.06K |
| 2026-07-21 | KRW 1,376.00 | -0.94% | KRW 1,329.00 | KRW 1,380.00 | KRW 1,329.00 | 41.18K |
| 2026-07-20 | KRW 1,389.00 | +0.73% | KRW 1,390.00 | KRW 1,413.00 | KRW 1,354.00 | 26.47K |
| 2026-07-16 | KRW 1,379.00 | +0.29% | KRW 1,365.00 | KRW 1,384.00 | KRW 1,362.00 | 22.35K |
| 2026-07-15 | KRW 1,375.00 | +0.59% | KRW 1,384.00 | KRW 1,384.00 | KRW 1,348.00 | 34.89K |
| 2026-07-14 | KRW 1,367.00 | -2.50% | KRW 1,352.00 | KRW 1,393.00 | KRW 1,350.00 | 115.18K |
| 2026-07-13 | KRW 1,402.00 | -0.57% | KRW 1,410.00 | KRW 1,423.00 | KRW 1,370.00 | 30.08K |
| 2026-07-10 | KRW 1,410.00 | +0.79% | KRW 1,387.00 | KRW 1,438.00 | KRW 1,387.00 | 56.79K |
| 2026-07-09 | KRW 1,399.00 | -1.62% | KRW 1,386.00 | KRW 1,429.00 | KRW 1,329.00 | 33.41K |
| 2026-07-08 | KRW 1,422.00 | -0.42% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,376.00 | 30.78K |
| 2026-07-07 | KRW 1,428.00 | +0.35% | KRW 1,383.00 | KRW 1,438.00 | KRW 1,383.00 | 24.79K |
| 2026-07-06 | KRW 1,423.00 | +0.14% | KRW 1,420.00 | KRW 1,429.00 | KRW 1,395.00 | 22.75K |
| 2026-07-03 | KRW 1,421.00 | 0.00% | KRW 1,421.00 | KRW 1,433.00 | KRW 1,368.00 | 37.73K |
| 2026-07-02 | KRW 1,421.00 | +2.60% | KRW 1,352.00 | KRW 1,447.00 | KRW 1,352.00 | 40.97K |
| 2026-07-01 | KRW 1,385.00 | +2.74% | KRW 1,333.00 | KRW 1,391.00 | KRW 1,333.00 | 53.21K |
| 2026-06-30 | KRW 1,348.00 | -0.15% | KRW 1,349.00 | KRW 1,363.00 | KRW 1,332.00 | 61.08K |
| 2026-06-29 | KRW 1,350.00 | +5.63% | KRW 1,228.00 | KRW 1,350.00 | KRW 1,228.00 | 65.61K |
| 2026-06-26 | KRW 1,278.00 | -3.55% | KRW 1,325.00 | KRW 1,332.00 | KRW 1,230.00 | 116.95K |
| 2026-06-25 | KRW 1,325.00 | -1.49% | KRW 1,330.00 | KRW 1,389.00 | KRW 1,301.00 | 47.88K |
| 2026-06-24 | KRW 1,345.00 | -0.22% | KRW 1,329.00 | KRW 1,375.00 | KRW 1,319.00 | 102.52K |
| 2026-06-23 | KRW 1,348.00 | -6.19% | KRW 1,451.00 | KRW 1,451.00 | KRW 1,330.00 | 140.66K |
| 2026-06-22 | KRW 1,437.00 | -2.71% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,424.00 | 55.45K |
| 2026-06-19 | KRW 1,477.00 | -3.15% | KRW 1,523.00 | KRW 1,523.00 | KRW 1,440.00 | 92.46K |
| 2026-06-18 | KRW 1,525.00 | -0.26% | KRW 1,529.00 | KRW 1,559.00 | KRW 1,503.00 | 84.31K |
| 2026-06-17 | KRW 1,529.00 | +1.12% | KRW 1,511.00 | KRW 1,566.00 | KRW 1,509.00 | 59.55K |
| 2026-06-16 | KRW 1,512.00 | -0.59% | KRW 1,512.00 | KRW 1,550.00 | KRW 1,485.00 | 68.77K |
| 2026-06-15 | KRW 1,521.00 | +0.33% | KRW 1,525.00 | KRW 1,560.00 | KRW 1,499.00 | 64.32K |
| 2026-06-12 | KRW 1,516.00 | +3.91% | KRW 1,457.00 | KRW 1,540.00 | KRW 1,457.00 | 69.33K |
| 2026-06-11 | KRW 1,459.00 | +0.48% | KRW 1,439.00 | KRW 1,469.00 | KRW 1,426.00 | 68.33K |
| 2026-06-10 | KRW 1,452.00 | +1.11% | KRW 1,421.00 | KRW 1,478.00 | KRW 1,416.00 | 52.26K |
| 2026-06-09 | KRW 1,436.00 | +2.35% | KRW 1,395.00 | KRW 1,440.00 | KRW 1,395.00 | 98.42K |
| 2026-06-08 | KRW 1,403.00 | -5.46% | KRW 1,393.00 | KRW 1,462.00 | KRW 1,381.00 | 155.43K |
| 2026-06-05 | KRW 1,484.00 | +0.88% | KRW 1,471.00 | KRW 1,497.00 | KRW 1,455.00 | 48.15K |
| 2026-06-04 | KRW 1,471.00 | +0.14% | KRW 1,441.00 | KRW 1,495.00 | KRW 1,441.00 | 40.75K |
| 2026-06-02 | KRW 1,469.00 | -1.14% | KRW 1,473.00 | KRW 1,485.00 | KRW 1,447.00 | 113.62K |
| 2026-06-01 | KRW 1,486.00 | -2.11% | KRW 1,518.00 | KRW 1,540.00 | KRW 1,480.00 | 85.70K |
| 2026-05-29 | KRW 1,518.00 | -1.17% | KRW 1,521.00 | KRW 1,545.00 | KRW 1,486.00 | 104.56K |
| 2026-05-28 | KRW 1,536.00 | -3.40% | KRW 1,587.00 | KRW 1,587.00 | KRW 1,501.00 | 126.78K |
| 2026-05-27 | KRW 1,590.00 | -0.81% | KRW 1,590.00 | KRW 1,596.00 | KRW 1,566.00 | 99.31K |
| 2026-05-26 | KRW 1,603.00 | -1.17% | KRW 1,622.00 | KRW 1,630.00 | KRW 1,590.00 | 91.62K |
| 2026-05-22 | KRW 1,622.00 | +0.43% | KRW 1,620.00 | KRW 1,630.00 | KRW 1,614.00 | 43.60K |
| 2026-05-21 | KRW 1,615.00 | -0.25% | KRW 1,619.00 | KRW 1,647.00 | KRW 1,595.00 | 120.16K |