KT Genie Music Corporation (KOSDAQ:043610)
South Korea
· Delayed Price · Currency is KRW 1,857.00
+4.00 (0.22%)
At close: Dec 5, 2025
KT Genie Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,853.00 | 1,855.00 | 1,832.00 | 1,842.00 | - | -0.59% | 24,947 |
| Dec 4, 2025 | 1,882.00 | 1,882.00 | 1,849.00 | 1,853.00 | 1,853.00 | -0.75% | 23,970 |
| Dec 3, 2025 | 1,868.00 | 1,884.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.59% | 60,801 |
| Dec 2, 2025 | 1,860.00 | 1,885.00 | 1,860.00 | 1,878.00 | 1,878.00 | 0.43% | 20,854 |
| Dec 1, 2025 | 1,885.00 | 1,896.00 | 1,860.00 | 1,870.00 | 1,870.00 | 0.16% | 70,075 |
| Nov 28, 2025 | 1,840.00 | 1,885.00 | 1,834.00 | 1,867.00 | 1,867.00 | 2.02% | 73,727 |
| Nov 27, 2025 | 1,826.00 | 1,875.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.27% | 127,393 |
| Nov 26, 2025 | 1,835.00 | 1,858.00 | 1,823.00 | 1,835.00 | 1,835.00 | - | 63,848 |
| Nov 25, 2025 | 1,831.00 | 1,858.00 | 1,818.00 | 1,835.00 | 1,835.00 | -0.60% | 39,213 |
| Nov 24, 2025 | 1,850.00 | 1,890.00 | 1,842.00 | 1,846.00 | 1,846.00 | -1.34% | 25,840 |
| Nov 21, 2025 | 1,848.00 | 1,874.00 | 1,821.00 | 1,871.00 | 1,871.00 | 0.32% | 39,480 |
| Nov 20, 2025 | 1,812.00 | 1,890.00 | 1,812.00 | 1,865.00 | 1,865.00 | 2.25% | 52,910 |
| Nov 19, 2025 | 1,837.00 | 1,838.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.71% | 31,764 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,791.00 | 1,837.00 | 1,837.00 | -1.02% | 76,419 |
| Nov 17, 2025 | 1,870.00 | 1,915.00 | 1,845.00 | 1,856.00 | 1,856.00 | -1.54% | 59,027 |
| Nov 14, 2025 | 1,885.00 | 1,911.00 | 1,868.00 | 1,885.00 | 1,885.00 | 0.16% | 100,686 |
| Nov 13, 2025 | 1,857.00 | 1,893.00 | 1,831.00 | 1,882.00 | 1,882.00 | 1.35% | 127,870 |
| Nov 12, 2025 | 1,800.00 | 2,060.00 | 1,791.00 | 1,857.00 | 1,857.00 | 2.82% | 1,100,034 |
| Nov 11, 2025 | 1,800.00 | 1,839.00 | 1,792.00 | 1,806.00 | 1,806.00 | -0.44% | 50,345 |
| Nov 10, 2025 | 1,773.00 | 1,820.00 | 1,773.00 | 1,814.00 | 1,814.00 | 1.51% | 40,734 |
| Nov 7, 2025 | 1,806.00 | 1,829.00 | 1,763.00 | 1,787.00 | 1,787.00 | -1.11% | 156,454 |
| Nov 6, 2025 | 1,797.00 | 1,812.00 | 1,760.00 | 1,807.00 | 1,807.00 | 1.23% | 66,253 |
| Nov 5, 2025 | 1,800.00 | 1,809.00 | 1,739.00 | 1,785.00 | 1,785.00 | -1.33% | 169,130 |
| Nov 4, 2025 | 1,820.00 | 1,889.00 | 1,806.00 | 1,809.00 | 1,809.00 | -1.79% | 96,450 |
| Nov 3, 2025 | 1,890.00 | 1,900.00 | 1,835.00 | 1,842.00 | 1,842.00 | -2.44% | 139,545 |
| Oct 31, 2025 | 1,885.00 | 1,890.00 | 1,869.00 | 1,888.00 | 1,888.00 | 0.16% | 41,206 |
| Oct 30, 2025 | 1,879.00 | 1,891.00 | 1,871.00 | 1,885.00 | 1,885.00 | -0.21% | 100,105 |
| Oct 29, 2025 | 1,902.00 | 1,902.00 | 1,879.00 | 1,889.00 | 1,889.00 | -0.21% | 74,465 |
| Oct 28, 2025 | 1,898.00 | 1,909.00 | 1,886.00 | 1,893.00 | 1,893.00 | -0.63% | 54,546 |
| Oct 27, 2025 | 1,879.00 | 1,910.00 | 1,877.00 | 1,905.00 | 1,905.00 | 1.38% | 113,255 |
| Oct 24, 2025 | 1,871.00 | 1,891.00 | 1,869.00 | 1,879.00 | 1,879.00 | -0.21% | 49,604 |
| Oct 23, 2025 | 1,905.00 | 1,910.00 | 1,876.00 | 1,883.00 | 1,883.00 | -1.15% | 66,122 |
| Oct 22, 2025 | 1,910.00 | 1,919.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.09% | 121,382 |
| Oct 21, 2025 | 1,912.00 | 1,931.00 | 1,908.00 | 1,926.00 | 1,926.00 | -0.21% | 79,297 |
| Oct 20, 2025 | 1,929.00 | 1,930.00 | 1,894.00 | 1,930.00 | 1,930.00 | 0.84% | 42,297 |
| Oct 17, 2025 | 1,964.00 | 1,964.00 | 1,913.00 | 1,914.00 | 1,914.00 | -2.55% | 119,044 |
| Oct 16, 2025 | 1,985.00 | 1,987.00 | 1,957.00 | 1,964.00 | 1,964.00 | -0.36% | 54,683 |
| Oct 15, 2025 | 1,959.00 | 1,973.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.66% | 37,536 |
| Oct 14, 2025 | 1,953.00 | 1,974.00 | 1,930.00 | 1,958.00 | 1,958.00 | 0.26% | 67,300 |
| Oct 13, 2025 | 1,975.00 | 1,975.00 | 1,926.00 | 1,953.00 | 1,953.00 | -1.11% | 48,761 |
| Oct 10, 2025 | 1,946.00 | 1,978.00 | 1,944.00 | 1,975.00 | 1,975.00 | 1.02% | 63,735 |
| Oct 2, 2025 | 1,933.00 | 1,956.00 | 1,933.00 | 1,955.00 | 1,955.00 | 0.93% | 34,143 |
| Oct 1, 2025 | 1,939.00 | 1,965.00 | 1,934.00 | 1,937.00 | 1,937.00 | 0.21% | 50,411 |
| Sep 30, 2025 | 1,964.00 | 1,971.00 | 1,933.00 | 1,933.00 | 1,933.00 | -2.37% | 63,843 |
| Sep 29, 2025 | 2,010.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.28% | 27,328 |
| Sep 26, 2025 | 1,962.00 | 1,978.00 | 1,925.00 | 1,955.00 | 1,955.00 | -1.16% | 51,072 |
| Sep 25, 2025 | 1,987.00 | 1,987.00 | 1,950.00 | 1,978.00 | 1,978.00 | 0.10% | 89,201 |
| Sep 24, 2025 | 2,000.00 | 2,000.00 | 1,968.00 | 1,976.00 | 1,976.00 | -1.20% | 97,704 |
| Sep 23, 2025 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.38% | 109,460 |
| Sep 22, 2025 | 2,040.00 | 2,070.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1.47% | 44,035 |