Genesystem Co., Ltd. (KOSDAQ:363250)
South Korea
· Delayed Price · Currency is KRW 4,325.00
+30.00 (0.70%)
At close: Dec 5, 2025
Genesystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,350.00 | 4,350.00 | 4,100.00 | 4,325.00 | 4,325.00 | 0.70% | 76,968 |
| Dec 4, 2025 | 4,320.00 | 4,485.00 | 4,255.00 | 4,295.00 | 4,295.00 | -0.46% | 57,929 |
| Dec 3, 2025 | 4,330.00 | 4,395.00 | 4,225.00 | 4,315.00 | 4,315.00 | - | 68,289 |
| Dec 2, 2025 | 4,785.00 | 4,840.00 | 4,135.00 | 4,315.00 | 4,315.00 | -8.29% | 261,935 |
| Dec 1, 2025 | 4,780.00 | 4,860.00 | 4,550.00 | 4,705.00 | 4,705.00 | -1.47% | 87,727 |
| Nov 28, 2025 | 4,985.00 | 5,140.00 | 4,765.00 | 4,775.00 | 4,775.00 | -4.21% | 48,476 |
| Nov 27, 2025 | 5,100.00 | 5,170.00 | 4,585.00 | 4,985.00 | 4,985.00 | -2.06% | 76,180 |
| Nov 26, 2025 | 5,230.00 | 5,290.00 | 5,010.00 | 5,090.00 | 5,090.00 | -2.68% | 40,447 |
| Nov 25, 2025 | 5,910.00 | 5,910.00 | 4,945.00 | 5,230.00 | 5,230.00 | -10.60% | 106,080 |
| Nov 24, 2025 | 6,040.00 | 6,040.00 | 5,760.00 | 5,850.00 | 5,850.00 | -2.99% | 40,626 |
| Nov 21, 2025 | 6,100.00 | 6,300.00 | 5,860.00 | 6,030.00 | 6,030.00 | -2.27% | 59,953 |
| Nov 20, 2025 | 5,740.00 | 6,200.00 | 5,740.00 | 6,170.00 | 6,170.00 | 6.75% | 81,784 |
| Nov 19, 2025 | 5,790.00 | 5,980.00 | 5,560.00 | 5,780.00 | 5,780.00 | 0.87% | 54,287 |
| Nov 18, 2025 | 5,300.00 | 6,540.00 | 5,260.00 | 5,730.00 | 5,730.00 | 6.90% | 389,606 |
| Nov 17, 2025 | 5,510.00 | 5,700.00 | 5,060.00 | 5,360.00 | 5,360.00 | -2.72% | 42,323 |
| Nov 14, 2025 | 5,620.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | -3.16% | 17,353 |
| Nov 13, 2025 | 5,670.00 | 5,930.00 | 5,510.00 | 5,690.00 | 5,690.00 | 0.35% | 64,643 |
| Nov 12, 2025 | 5,700.00 | 5,910.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.35% | 23,961 |
| Nov 11, 2025 | 5,710.00 | 5,930.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.74% | 13,776 |
| Nov 10, 2025 | 5,850.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | - | 6,245 |
| Nov 7, 2025 | 5,880.00 | 5,900.00 | 5,540.00 | 5,850.00 | 5,850.00 | -1.18% | 25,713 |
| Nov 6, 2025 | 5,940.00 | 5,940.00 | 5,600.00 | 5,920.00 | 5,920.00 | -0.34% | 8,832 |
| Nov 5, 2025 | 5,610.00 | 5,950.00 | 5,340.00 | 5,940.00 | 5,940.00 | 5.13% | 30,636 |
| Nov 4, 2025 | 5,940.00 | 5,940.00 | 5,430.00 | 5,650.00 | 5,650.00 | -1.74% | 36,227 |
| Nov 3, 2025 | 5,930.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.52% | 23,506 |
| Oct 31, 2025 | 5,990.00 | 6,070.00 | 5,940.00 | 5,960.00 | 5,960.00 | -1.65% | 9,284 |
| Oct 30, 2025 | 6,000.00 | 6,080.00 | 5,800.00 | 6,060.00 | 6,060.00 | 0.17% | 30,183 |
| Oct 29, 2025 | 6,110.00 | 6,200.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.98% | 15,549 |
| Oct 28, 2025 | 6,320.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.32% | 12,963 |
| Oct 27, 2025 | 6,370.00 | 6,680.00 | 6,230.00 | 6,320.00 | 6,320.00 | -0.78% | 26,315 |
| Oct 24, 2025 | 6,060.00 | 6,540.00 | 6,060.00 | 6,370.00 | 6,370.00 | 4.26% | 86,837 |
| Oct 23, 2025 | 6,040.00 | 6,330.00 | 5,850.00 | 6,110.00 | 6,110.00 | -0.81% | 33,555 |
| Oct 22, 2025 | 6,250.00 | 6,350.00 | 6,070.00 | 6,160.00 | 6,160.00 | -0.65% | 22,398 |
| Oct 21, 2025 | 6,130.00 | 6,300.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 32,932 |
| Oct 20, 2025 | 6,240.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | -0.32% | 14,411 |
| Oct 17, 2025 | 6,250.00 | 6,400.00 | 6,090.00 | 6,220.00 | 6,220.00 | -0.48% | 30,563 |
| Oct 16, 2025 | 6,060.00 | 6,330.00 | 5,860.00 | 6,250.00 | 6,250.00 | 3.14% | 35,401 |
| Oct 15, 2025 | 5,910.00 | 6,180.00 | 5,790.00 | 6,060.00 | 6,060.00 | 1.00% | 13,690 |
| Oct 14, 2025 | 6,010.00 | 6,090.00 | 5,630.00 | 6,000.00 | 6,000.00 | -0.17% | 74,005 |
| Oct 13, 2025 | 6,330.00 | 6,330.00 | 5,980.00 | 6,010.00 | 6,010.00 | -2.28% | 21,074 |
| Oct 10, 2025 | 6,270.00 | 6,380.00 | 6,030.00 | 6,150.00 | 6,150.00 | -1.91% | 33,920 |
| Oct 2, 2025 | 6,090.00 | 6,350.00 | 6,030.00 | 6,270.00 | 6,270.00 | 2.96% | 26,618 |
| Oct 1, 2025 | 6,080.00 | 6,280.00 | 5,760.00 | 6,090.00 | 6,090.00 | -0.49% | 23,719 |
| Sep 30, 2025 | 6,500.00 | 6,500.00 | 6,120.00 | 6,120.00 | 6,120.00 | -3.62% | 28,472 |
| Sep 29, 2025 | 6,220.00 | 6,630.00 | 6,140.00 | 6,350.00 | 6,350.00 | 2.09% | 87,971 |
| Sep 26, 2025 | 6,130.00 | 6,250.00 | 5,990.00 | 6,220.00 | 6,220.00 | 1.47% | 12,626 |
| Sep 25, 2025 | 6,030.00 | 6,280.00 | 5,970.00 | 6,130.00 | 6,130.00 | 1.66% | 38,885 |
| Sep 24, 2025 | 6,080.00 | 6,180.00 | 5,850.00 | 6,030.00 | 6,030.00 | -0.82% | 31,226 |
| Sep 23, 2025 | 6,080.00 | 6,330.00 | 5,930.00 | 6,080.00 | 6,080.00 | - | 56,182 |
| Sep 22, 2025 | 6,150.00 | 6,370.00 | 5,760.00 | 6,080.00 | 6,080.00 | -1.14% | 52,726 |