GENINUS, Inc. 389030
KRX · South Korea · Health Technology
KRW 2,090.00-5.00 (-0.24%)
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 2,090.00 | -0.24% | KRW 2,090.00 | KRW 2,140.00 | KRW 2,025.00 | 167.84K |
| 2026-10-01 | KRW 2,095.00 | +5.59% | KRW 1,981.00 | KRW 2,130.00 | KRW 1,948.00 | 385.16K |
| 2026-09-30 | KRW 1,984.00 | -11.03% | KRW 2,205.00 | KRW 2,205.00 | KRW 1,971.00 | 740.16K |
| 2026-09-29 | KRW 2,230.00 | -5.31% | KRW 2,320.00 | KRW 2,435.00 | KRW 2,170.00 | 395.74K |
| 2026-09-28 | KRW 2,355.00 | +21.45% | KRW 1,942.00 | KRW 2,500.00 | KRW 1,942.00 | 2.15M |
| 2026-09-23 | KRW 1,939.00 | -0.31% | KRW 1,961.00 | KRW 1,983.00 | KRW 1,891.00 | 196.43K |
| 2026-09-22 | KRW 1,945.00 | -1.27% | KRW 1,998.00 | KRW 1,998.00 | KRW 1,933.00 | 87.23K |
| 2026-09-21 | KRW 1,970.00 | +0.87% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,921.00 | 142.03K |
| 2026-09-18 | KRW 1,953.00 | -3.08% | KRW 2,015.00 | KRW 2,055.00 | KRW 1,933.00 | 153.53K |
| 2026-09-17 | KRW 2,015.00 | +3.97% | KRW 1,992.00 | KRW 2,075.00 | KRW 1,950.00 | 518.82K |
| 2026-09-16 | KRW 1,938.00 | +0.21% | KRW 1,996.00 | KRW 1,996.00 | KRW 1,858.00 | 268.74K |
| 2026-09-15 | KRW 1,934.00 | +0.99% | KRW 1,915.00 | KRW 1,995.00 | KRW 1,860.00 | 508.76K |
| 2026-09-14 | KRW 1,915.00 | +6.09% | KRW 1,900.00 | KRW 2,085.00 | KRW 1,789.00 | 850.37K |
| 2026-09-11 | KRW 1,805.00 | -0.66% | KRW 1,817.00 | KRW 1,826.00 | KRW 1,791.00 | 220.04K |
| 2026-09-10 | KRW 1,817.00 | -4.87% | KRW 1,850.00 | KRW 1,888.00 | KRW 1,795.00 | 377.56K |
| 2026-09-09 | KRW 1,910.00 | -5.45% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,840.00 | 431.22K |
| 2026-09-08 | KRW 2,020.00 | +16.76% | KRW 1,680.00 | KRW 2,100.00 | KRW 1,680.00 | 1.49M |
| 2026-09-07 | KRW 1,730.00 | +2.49% | KRW 1,710.00 | KRW 1,785.00 | KRW 1,661.00 | 517.44K |
| 2026-09-04 | KRW 1,688.00 | -1.29% | KRW 1,710.00 | KRW 1,762.00 | KRW 1,661.00 | 557.41K |
| 2026-09-03 | KRW 1,710.00 | -2.73% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,688.00 | 319.12K |
| 2026-09-02 | KRW 1,758.00 | -6.24% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,750.00 | 347.22K |
| 2026-09-01 | KRW 1,875.00 | -2.90% | KRW 1,913.00 | KRW 1,915.00 | KRW 1,811.00 | 410.08K |
| 2026-08-31 | KRW 1,931.00 | -3.69% | KRW 2,005.00 | KRW 2,030.00 | KRW 1,871.00 | 329.76K |
| 2026-08-28 | KRW 2,005.00 | -0.25% | KRW 2,020.00 | KRW 2,085.00 | KRW 1,949.00 | 259.76K |
| 2026-08-27 | KRW 2,010.00 | -0.99% | KRW 2,030.00 | KRW 2,050.00 | KRW 1,993.00 | 158.02K |
| 2026-08-26 | KRW 2,030.00 | -1.22% | KRW 2,060.00 | KRW 2,120.00 | KRW 2,010.00 | 148.88K |
| 2026-08-25 | KRW 2,055.00 | +0.98% | KRW 2,020.00 | KRW 2,080.00 | KRW 1,948.00 | 222.46K |
| 2026-08-24 | KRW 2,035.00 | +1.75% | KRW 2,015.00 | KRW 2,100.00 | KRW 1,980.00 | 76.28K |
| 2026-08-21 | KRW 2,000.00 | -9.91% | KRW 2,165.00 | KRW 2,170.00 | KRW 1,978.00 | 300.43K |
| 2026-08-20 | KRW 2,220.00 | +8.29% | KRW 2,240.00 | KRW 2,420.00 | KRW 2,115.00 | 447.24K |
| 2026-08-19 | KRW 2,050.00 | -2.38% | KRW 2,020.00 | KRW 2,105.00 | KRW 1,996.00 | 300.43K |
| 2026-08-18 | KRW 2,100.00 | -5.19% | KRW 2,200.00 | KRW 2,235.00 | KRW 2,055.00 | 307.44K |
| 2026-08-14 | KRW 2,215.00 | -4.53% | KRW 2,320.00 | KRW 2,390.00 | KRW 2,200.00 | 208.01K |
| 2026-08-13 | KRW 2,320.00 | -2.73% | KRW 2,385.00 | KRW 2,420.00 | KRW 2,290.00 | 303.12K |
| 2026-08-12 | KRW 2,385.00 | +0.21% | KRW 2,375.00 | KRW 2,395.00 | KRW 2,230.00 | 172.91K |
| 2026-08-11 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,450.00 | KRW 2,270.00 | 207.73K |
| 2026-08-10 | KRW 2,350.00 | +8.29% | KRW 2,170.00 | KRW 2,360.00 | KRW 2,170.00 | 247.38K |
| 2026-08-07 | KRW 2,170.00 | -1.14% | KRW 2,190.00 | KRW 2,230.00 | KRW 2,115.00 | 64.25K |
| 2026-08-06 | KRW 2,195.00 | 0.00% | KRW 2,175.00 | KRW 2,245.00 | KRW 2,135.00 | 106.43K |
| 2026-08-05 | KRW 2,195.00 | +1.15% | KRW 2,200.00 | KRW 2,210.00 | KRW 2,135.00 | 132.13K |
| 2026-08-04 | KRW 2,170.00 | +8.23% | KRW 1,998.00 | KRW 2,190.00 | KRW 1,998.00 | 266.72K |
| 2026-08-03 | KRW 2,005.00 | -0.50% | KRW 2,010.00 | KRW 2,110.00 | KRW 1,921.00 | 96.67K |
| 2026-07-31 | KRW 2,015.00 | +9.99% | KRW 1,842.00 | KRW 2,015.00 | KRW 1,842.00 | 215.07K |
| 2026-07-30 | KRW 1,832.00 | +1.61% | KRW 1,803.00 | KRW 1,890.00 | KRW 1,790.00 | 156.84K |
| 2026-07-29 | KRW 1,803.00 | -7.77% | KRW 1,981.00 | KRW 2,045.00 | KRW 1,771.00 | 321.65K |
| 2026-07-28 | KRW 1,955.00 | -4.40% | KRW 2,045.00 | KRW 2,070.00 | KRW 1,920.00 | 334.97K |
| 2026-07-27 | KRW 2,045.00 | +0.49% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,020.00 | 183.17K |
| 2026-07-24 | KRW 2,035.00 | -4.01% | KRW 2,060.00 | KRW 2,160.00 | KRW 2,035.00 | 113.47K |
| 2026-07-23 | KRW 2,120.00 | +2.91% | KRW 2,085.00 | KRW 2,180.00 | KRW 2,060.00 | 124.68K |
| 2026-07-22 | KRW 2,060.00 | +0.98% | KRW 2,095.00 | KRW 2,125.00 | KRW 2,030.00 | 111.30K |
| 2026-07-21 | KRW 2,040.00 | -0.73% | KRW 2,055.00 | KRW 2,080.00 | KRW 1,958.00 | 271.72K |
| 2026-07-20 | KRW 2,055.00 | -9.67% | KRW 2,235.00 | KRW 2,300.00 | KRW 2,045.00 | 167.70K |
| 2026-07-16 | KRW 2,275.00 | +1.34% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,205.00 | 87.31K |
| 2026-07-15 | KRW 2,245.00 | +5.15% | KRW 2,180.00 | KRW 2,330.00 | KRW 2,145.00 | 154.55K |
| 2026-07-14 | KRW 2,135.00 | +1.43% | KRW 2,075.00 | KRW 2,230.00 | KRW 2,075.00 | 160.64K |
| 2026-07-13 | KRW 2,105.00 | -5.18% | KRW 2,240.00 | KRW 2,310.00 | KRW 2,105.00 | 207.04K |
| 2026-07-10 | KRW 2,220.00 | +6.73% | KRW 2,080.00 | KRW 2,245.00 | KRW 2,080.00 | 208.18K |
| 2026-07-09 | KRW 2,080.00 | 0.00% | KRW 2,065.00 | KRW 2,135.00 | KRW 1,995.00 | 212.98K |
| 2026-07-08 | KRW 2,080.00 | -3.70% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,040.00 | 262.39K |
| 2026-07-07 | KRW 2,160.00 | -3.57% | KRW 2,240.00 | KRW 2,420.00 | KRW 2,120.00 | 434.51K |
| 2026-07-06 | KRW 2,240.00 | +0.22% | KRW 2,220.00 | KRW 2,280.00 | KRW 2,100.00 | 239.36K |
| 2026-07-03 | KRW 2,235.00 | -1.76% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,085.00 | 446.03K |
| 2026-07-02 | KRW 2,275.00 | -2.99% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,180.00 | 221.47K |
| 2026-07-01 | KRW 2,345.00 | -4.29% | KRW 2,465.00 | KRW 2,470.00 | KRW 2,280.00 | 415.90K |
| 2026-06-30 | KRW 2,450.00 | +6.75% | KRW 2,385.00 | KRW 2,980.00 | KRW 2,340.00 | 1.77M |
| 2026-06-29 | KRW 2,295.00 | +11.14% | KRW 2,065.00 | KRW 2,300.00 | KRW 2,045.00 | 204.37K |
| 2026-06-26 | KRW 2,065.00 | -7.19% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,025.00 | 200.12K |
| 2026-06-25 | KRW 2,225.00 | -1.77% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,150.00 | 198.82K |
| 2026-06-24 | KRW 2,265.00 | +3.42% | KRW 2,190.00 | KRW 2,315.00 | KRW 2,070.00 | 501.62K |
| 2026-06-23 | KRW 2,190.00 | -6.61% | KRW 2,345.00 | KRW 2,365.00 | KRW 2,130.00 | 320.66K |
| 2026-06-22 | KRW 2,345.00 | -6.01% | KRW 2,410.00 | KRW 2,470.00 | KRW 2,235.00 | 283.79K |
| 2026-06-19 | KRW 2,495.00 | -7.08% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,420.00 | 409.73K |
| 2026-06-18 | KRW 2,685.00 | -8.36% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,635.00 | 276.94K |
| 2026-06-17 | KRW 2,930.00 | +6.16% | KRW 2,770.00 | KRW 3,095.00 | KRW 2,680.00 | 278.06K |
| 2026-06-16 | KRW 2,760.00 | -0.36% | KRW 2,770.00 | KRW 2,855.00 | KRW 2,700.00 | 155.58K |
| 2026-06-15 | KRW 2,770.00 | -1.95% | KRW 2,940.00 | KRW 2,945.00 | KRW 2,705.00 | 227.81K |
| 2026-06-12 | KRW 2,825.00 | -1.91% | KRW 2,895.00 | KRW 3,050.00 | KRW 2,795.00 | 202.77K |
| 2026-06-11 | KRW 2,880.00 | -2.87% | KRW 2,965.00 | KRW 2,980.00 | KRW 2,775.00 | 209.23K |
| 2026-06-10 | KRW 2,965.00 | +3.31% | KRW 2,900.00 | KRW 3,130.00 | KRW 2,850.00 | 160 |
| 2026-06-09 | KRW 2,870.00 | -2.71% | KRW 3,010.00 | KRW 3,040.00 | KRW 2,770.00 | 393.50K |
| 2026-06-08 | KRW 2,950.00 | -9.92% | KRW 3,045.00 | KRW 3,105.00 | KRW 2,770.00 | 414.64K |
| 2026-06-05 | KRW 3,275.00 | +0.31% | KRW 3,265.00 | KRW 3,390.00 | KRW 3,100.00 | 176.60K |
| 2026-06-04 | KRW 3,265.00 | -4.95% | KRW 3,435.00 | KRW 3,510.00 | KRW 3,265.00 | 251.50K |
| 2026-06-02 | KRW 3,435.00 | +1.78% | KRW 3,370.00 | KRW 3,545.00 | KRW 3,210.00 | 261.04K |
| 2026-06-01 | KRW 3,375.00 | -3.02% | KRW 3,480.00 | KRW 3,795.00 | KRW 3,290.00 | 613.17K |
| 2026-05-29 | KRW 3,480.00 | -6.83% | KRW 3,735.00 | KRW 3,745.00 | KRW 3,325.00 | 655.23K |
| 2026-05-28 | KRW 3,735.00 | -3.86% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,595.00 | 313.80K |
| 2026-05-27 | KRW 3,885.00 | -2.75% | KRW 3,995.00 | KRW 4,155.00 | KRW 3,720.00 | 295.81K |
| 2026-05-26 | KRW 3,995.00 | -0.50% | KRW 4,030.00 | KRW 4,210.00 | KRW 3,855.00 | 382.76K |
| 2026-05-22 | KRW 4,015.00 | +10.00% | KRW 3,650.00 | KRW 4,235.00 | KRW 3,650.00 | 613.24K |