Genesem, Inc. 217190
KRX · South Korea · Producer Manufacturing
KRW 8,260.00+10.00 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | 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 |