GENIANS, INC. 263860
KRX · South Korea · Technology Services
KRW 20,400.00+930.00 (+4.78%)
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 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 |