Genesystem Co., Ltd. 363250
KRX · South Korea · Health Technology
KRW 4,170.00-20.00 (-0.48%)
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 4,170.00 | -0.48% | KRW 4,165.00 | KRW 4,200.00 | KRW 4,065.00 | 5.28K |
| 2026-10-01 | KRW 4,190.00 | +0.24% | KRW 4,190.00 | KRW 4,205.00 | KRW 4,155.00 | 10.28K |
| 2026-09-30 | KRW 4,180.00 | +0.84% | KRW 4,115.00 | KRW 4,335.00 | KRW 4,115.00 | 5.54K |
| 2026-09-29 | KRW 4,145.00 | -0.36% | KRW 4,345.00 | KRW 4,345.00 | KRW 4,070.00 |
| 9.24K |
| 2026-09-28 | KRW 4,160.00 | -0.95% | KRW 4,415.00 | KRW 4,415.00 | KRW 4,150.00 | 5.26K |
| 2026-09-23 | KRW 4,200.00 | +0.96% | KRW 4,130.00 | KRW 4,490.00 | KRW 4,110.00 | 9.69K |
| 2026-09-22 | KRW 4,160.00 | +1.46% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,010.00 | 4.21K |
| 2026-09-21 | KRW 4,100.00 | +1.74% | KRW 4,050.00 | KRW 4,220.00 | KRW 3,965.00 | 16.75K |
| 2026-09-18 | KRW 4,030.00 | -2.07% | KRW 4,115.00 | KRW 4,120.00 | KRW 4,015.00 | 6.03K |
| 2026-09-17 | KRW 4,115.00 | -1.20% | KRW 4,140.00 | KRW 4,165.00 | KRW 4,070.00 | 9.02K |
| 2026-09-16 | KRW 4,165.00 | -0.36% | KRW 4,290.00 | KRW 4,290.00 | KRW 3,900.00 | 19.31K |
| 2026-09-15 | KRW 4,180.00 | -0.48% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,130.00 | 18.29K |
| 2026-09-14 | KRW 4,200.00 | -1.18% | KRW 4,220.00 | KRW 4,355.00 | KRW 4,135.00 | 6.21K |
| 2026-09-11 | KRW 4,250.00 | +4.68% | KRW 4,110.00 | KRW 4,310.00 | KRW 4,015.00 | 21.10K |
| 2026-09-10 | KRW 4,060.00 | +2.78% | KRW 3,950.00 | KRW 4,225.00 | KRW 3,950.00 | 39.92K |
| 2026-09-09 | KRW 3,950.00 | -1.50% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,895.00 | 3.12K |
| 2026-09-08 | KRW 4,010.00 | +0.38% | KRW 4,280.00 | KRW 4,280.00 | KRW 3,975.00 | 6.64K |
| 2026-09-07 | KRW 3,995.00 | -1.11% | KRW 4,035.00 | KRW 4,035.00 | KRW 3,975.00 | 3.42K |
| 2026-09-04 | KRW 4,040.00 | +0.25% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,910.00 | 1.79K |
| 2026-09-03 | KRW 4,030.00 | -0.25% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,975.00 | 3.63K |
| 2026-09-02 | KRW 4,040.00 | 0.00% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,960.00 | 5.07K |
| 2026-09-01 | KRW 4,040.00 | 0.00% | KRW 4,040.00 | KRW 4,060.00 | KRW 3,970.00 | 2.05K |
| 2026-08-31 | KRW 4,040.00 | +0.12% | KRW 4,000.00 | KRW 4,070.00 | KRW 3,900.00 | 5.59K |
| 2026-08-28 | KRW 4,035.00 | +0.37% | KRW 4,020.00 | KRW 4,085.00 | KRW 3,990.00 | 5.21K |
| 2026-08-27 | KRW 4,020.00 | -0.62% | KRW 4,175.00 | KRW 4,280.00 | KRW 3,960.00 | 1.86K |
| 2026-08-26 | KRW 4,045.00 | +1.13% | KRW 4,000.00 | KRW 4,115.00 | KRW 3,960.00 | 4.75K |
| 2026-08-25 | KRW 4,000.00 | -0.87% | KRW 3,840.00 | KRW 4,045.00 | KRW 3,840.00 | 4.48K |
| 2026-08-24 | KRW 4,035.00 | +1.25% | KRW 3,830.00 | KRW 4,150.00 | KRW 3,830.00 | 10.81K |
| 2026-08-21 | KRW 3,985.00 | -1.60% | KRW 3,925.00 | KRW 4,050.00 | KRW 3,910.00 | 5.60K |
| 2026-08-20 | KRW 4,050.00 | +1.12% | KRW 3,905.00 | KRW 4,090.00 | KRW 3,905.00 | 9.58K |
| 2026-08-19 | KRW 4,005.00 | -1.60% | KRW 3,990.00 | KRW 4,165.00 | KRW 3,925.00 | 10.93K |
| 2026-08-18 | KRW 4,070.00 | 0.00% | KRW 3,950.00 | KRW 4,095.00 | KRW 3,900.00 | 4.50K |
| 2026-08-14 | KRW 4,070.00 | -0.12% | KRW 4,095.00 | KRW 4,120.00 | KRW 3,995.00 | 9.06K |
| 2026-08-13 | KRW 4,075.00 | -7.70% | KRW 4,380.00 | KRW 4,390.00 | KRW 3,985.00 | 39.23K |
| 2026-08-12 | KRW 4,415.00 | +1.15% | KRW 4,370.00 | KRW 4,450.00 | KRW 4,175.00 | 20.54K |
| 2026-08-11 | KRW 4,365.00 | -1.69% | KRW 4,440.00 | KRW 4,865.00 | KRW 4,290.00 | 10.99K |
| 2026-08-10 | KRW 4,440.00 | -5.53% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,250.00 | 20.03K |
| 2026-08-07 | KRW 4,700.00 | +9.43% | KRW 4,270.00 | KRW 5,090.00 | KRW 4,200.00 | 52.12K |
| 2026-08-06 | KRW 4,295.00 | -4.56% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,100.00 | 19.12K |
| 2026-08-05 | KRW 4,500.00 | -0.88% | KRW 4,505.00 | KRW 4,550.00 | KRW 4,400.00 | 10.43K |
| 2026-08-04 | KRW 4,540.00 | +1.57% | KRW 4,470.00 | KRW 4,555.00 | KRW 4,400.00 | 16.16K |
| 2026-08-03 | KRW 4,470.00 | -5.50% | KRW 4,500.00 | KRW 4,730.00 | KRW 4,375.00 | 22.91K |
| 2026-07-31 | KRW 4,730.00 | 0.00% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,400.00 | 68.17K |
| 2026-07-30 | KRW 4,730.00 | +10.51% | KRW 4,065.00 | KRW 4,880.00 | KRW 4,015.00 | 59.05K |
| 2026-07-29 | KRW 4,280.00 | -6.04% | KRW 4,690.00 | KRW 4,780.00 | KRW 4,040.00 | 67.84K |
| 2026-07-28 | KRW 4,555.00 | +13.59% | KRW 4,050.00 | KRW 5,200.00 | KRW 4,050.00 | 181.69K |
| 2026-07-27 | KRW 4,010.00 | +8.09% | KRW 3,740.00 | KRW 4,040.00 | KRW 3,680.00 | 22.68K |
| 2026-07-24 | KRW 3,710.00 | +3.34% | KRW 3,565.00 | KRW 3,795.00 | KRW 3,550.00 | 13.43K |
| 2026-07-23 | KRW 3,590.00 | +0.28% | KRW 3,585.00 | KRW 3,750.00 | KRW 3,465.00 | 14.31K |
| 2026-07-22 | KRW 3,580.00 | -2.85% | KRW 3,700.00 | KRW 3,710.00 | KRW 3,500.00 | 18.93K |
| 2026-07-21 | KRW 3,685.00 | +4.99% | KRW 3,500.00 | KRW 3,795.00 | KRW 3,350.00 | 30.07K |
| 2026-07-20 | KRW 3,510.00 | +3.08% | KRW 3,380.00 | KRW 3,550.00 | KRW 3,280.00 | 38.36K |
| 2026-07-16 | KRW 3,405.00 | -0.29% | KRW 3,430.00 | KRW 3,635.00 | KRW 3,315.00 | 25.77K |
| 2026-07-15 | KRW 3,415.00 | +13.46% | KRW 3,005.00 | KRW 3,485.00 | KRW 2,995.00 | 49.13K |
| 2026-07-14 | KRW 3,010.00 | +0.50% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,850.00 | 23.15K |
| 2026-07-13 | KRW 2,995.00 | -7.28% | KRW 3,240.00 | KRW 3,345.00 | KRW 2,960.00 | 30.21K |
| 2026-07-10 | KRW 3,230.00 | -2.27% | KRW 3,305.00 | KRW 3,310.00 | KRW 3,110.00 | 51.78K |
| 2026-07-09 | KRW 3,305.00 | -2.07% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,195.00 | 9.74K |
| 2026-07-08 | KRW 3,375.00 | -1.17% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,255.00 | 7.57K |
| 2026-07-07 | KRW 3,415.00 | -0.58% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,305.00 | 23.70K |
| 2026-07-06 | KRW 3,435.00 | +5.53% | KRW 3,255.00 | KRW 3,500.00 | KRW 3,135.00 | 16.39K |
| 2026-07-03 | KRW 3,255.00 | -2.69% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,080.00 | 33.72K |
| 2026-07-02 | KRW 3,345.00 | -0.59% | KRW 3,365.00 | KRW 3,550.00 | KRW 3,200.00 | 4.62K |
| 2026-07-01 | KRW 3,365.00 | -2.32% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,330.00 | 10.44K |
| 2026-06-30 | KRW 3,445.00 | -0.86% | KRW 3,465.00 | KRW 3,675.00 | KRW 3,340.00 | 14.31K |
| 2026-06-29 | KRW 3,475.00 | -0.29% | KRW 3,490.00 | KRW 3,595.00 | KRW 3,315.00 | 14.21K |
| 2026-06-26 | KRW 3,485.00 | -3.73% | KRW 3,775.00 | KRW 3,775.00 | KRW 3,305.00 | 19.55K |
| 2026-06-25 | KRW 3,620.00 | -0.14% | KRW 3,625.00 | KRW 3,845.00 | KRW 3,500.00 | 8.53K |
| 2026-06-24 | KRW 3,625.00 | 0.00% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,525.00 | 7.34K |
| 2026-06-23 | KRW 3,625.00 | -2.03% | KRW 3,700.00 | KRW 3,710.00 | KRW 3,530.00 | 8.72K |
| 2026-06-22 | KRW 3,700.00 | +0.41% | KRW 3,680.00 | KRW 3,800.00 | KRW 3,440.00 | 25.58K |
| 2026-06-19 | KRW 3,685.00 | -1.34% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,505.00 | 19.64K |
| 2026-06-18 | KRW 3,735.00 | -0.40% | KRW 3,855.00 | KRW 3,855.00 | KRW 3,565.00 | 28.70K |
| 2026-06-17 | KRW 3,750.00 | -3.60% | KRW 3,940.00 | KRW 4,080.00 | KRW 3,720.00 | 25.17K |
| 2026-06-16 | KRW 3,890.00 | +0.78% | KRW 3,785.00 | KRW 3,915.00 | KRW 3,700.00 | 22.15K |
| 2026-06-15 | KRW 3,860.00 | +2.66% | KRW 3,950.00 | KRW 4,030.00 | KRW 3,725.00 | 20.06K |
| 2026-06-12 | KRW 3,760.00 | +1.48% | KRW 3,895.00 | KRW 3,940.00 | KRW 3,595.00 | 33.89K |
| 2026-06-11 | KRW 3,705.00 | +0.54% | KRW 3,730.00 | KRW 3,735.00 | KRW 3,500.00 | 12.50K |
| 2026-06-10 | KRW 3,685.00 | 0.00% | KRW 3,655.00 | KRW 3,705.00 | KRW 3,435.00 | 26.53K |
| 2026-06-09 | KRW 3,685.00 | -2.64% | KRW 3,755.00 | KRW 3,970.00 | KRW 3,595.00 | 30.89K |
| 2026-06-08 | KRW 3,785.00 | -5.14% | KRW 3,985.00 | KRW 3,985.00 | KRW 3,670.00 | 8.80K |
| 2026-06-05 | KRW 3,990.00 | +1.01% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,680.00 | 27.74K |
| 2026-06-04 | KRW 3,950.00 | +5.90% | KRW 3,730.00 | KRW 4,090.00 | KRW 3,690.00 | 9.38K |
| 2026-06-02 | KRW 3,730.00 | -7.67% | KRW 4,040.00 | KRW 4,075.00 | KRW 3,700.00 | 26.61K |
| 2026-06-01 | KRW 4,040.00 | +3.86% | KRW 3,860.00 | KRW 4,050.00 | KRW 3,620.00 | 56.44K |
| 2026-05-29 | KRW 3,890.00 | -1.52% | KRW 3,950.00 | KRW 3,960.00 | KRW 3,405.00 | 89.46K |
| 2026-05-28 | KRW 3,950.00 | -4.93% | KRW 4,155.00 | KRW 4,170.00 | KRW 3,850.00 | 39.86K |
| 2026-05-27 | KRW 4,155.00 | -0.60% | KRW 4,085.00 | KRW 4,790.00 | KRW 4,020.00 | 68.06K |
| 2026-05-26 | KRW 4,180.00 | -6.07% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,145.00 | 34.95K |
| 2026-05-22 | KRW 4,450.00 | +3.49% | KRW 4,300.00 | KRW 4,510.00 | KRW 4,270.00 | 18.51K |