Skip to main content
GENINUS Inc. (KOSDAQ:389030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
+235.00 (11.24%)
At close: Dec 5, 2025

GENINUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,120.002,580.002,120.002,325.002,325.0011.24%7,164,639
Dec 4, 20252,055.002,130.002,010.002,090.002,090.000.24%712,316
Dec 3, 20251,985.002,280.001,971.002,085.002,085.005.09%2,419,042
Dec 2, 20251,850.002,030.001,785.001,984.001,984.007.24%1,158,141
Dec 1, 20251,791.001,930.001,780.001,850.001,850.003.24%885,249
Nov 28, 20251,687.001,840.001,685.001,792.001,792.004.73%674,536
Nov 27, 20251,734.001,764.001,700.001,711.001,711.00-1.10%333,887
Nov 26, 20251,636.001,748.001,635.001,730.001,730.005.88%428,324
Nov 25, 20251,644.001,691.001,617.001,634.001,634.000.43%354,197
Nov 24, 20251,653.001,778.001,610.001,627.001,627.00-0.43%572,381
Nov 21, 20251,732.001,732.001,632.001,634.001,634.00-5.66%627,873
Nov 20, 20251,810.001,819.001,712.001,732.001,732.00-4.57%1,073,936
Nov 19, 20251,889.001,910.001,775.001,815.001,815.00-3.87%892,872
Nov 18, 20252,010.002,010.001,886.001,888.001,888.00-6.53%1,086,707
Nov 17, 20252,130.002,135.001,992.002,020.002,020.00-2.65%994,309
Nov 14, 20252,115.002,280.002,050.002,075.002,075.00-2.58%2,470,565
Nov 13, 20252,310.002,335.002,100.002,130.002,130.00-5.12%4,271,052
Nov 12, 20251,987.002,455.001,961.002,245.002,245.0018.78%15,713,590
Nov 11, 20252,000.002,045.001,890.001,890.001,890.00-5.26%499,896
Nov 10, 20252,020.002,050.001,945.001,995.001,995.00-0.99%468,269
Nov 7, 20252,070.002,110.001,980.002,015.002,015.00-3.13%454,473
Nov 6, 20252,300.002,300.002,050.002,080.002,080.00-9.17%723,390
Nov 5, 20252,375.002,410.002,205.002,290.002,290.00-1.51%696,645
Nov 4, 20252,350.002,550.002,260.002,325.002,325.00-0.21%1,486,631
Nov 3, 20252,270.002,440.002,220.002,330.002,330.005.67%1,738,059
Oct 31, 20252,050.002,370.001,999.002,205.002,205.009.43%2,490,510
Oct 30, 20252,025.002,065.002,005.002,015.002,015.000.25%149,997
Oct 29, 20252,055.002,075.002,000.002,010.002,010.00-2.19%230,263
Oct 28, 20252,190.002,190.002,040.002,055.002,055.00-3.52%306,112
Oct 27, 20252,110.002,190.002,070.002,130.002,130.00-1.16%443,472
Oct 24, 20252,180.002,260.002,145.002,155.002,155.00-1.82%836,993
Oct 23, 20251,920.002,280.001,920.002,195.002,195.0014.74%3,188,713
Oct 22, 20251,947.001,947.001,890.001,913.001,913.00-1.75%229,877
Oct 21, 20252,000.002,010.001,915.001,947.001,947.00-1.67%140,012
Oct 20, 20251,906.001,999.001,897.001,980.001,980.003.88%142,808
Oct 17, 20251,960.001,970.001,879.001,906.001,906.00-2.76%286,637
Oct 16, 20252,040.002,050.001,950.001,960.001,960.00-3.92%458,576
Oct 15, 20252,050.002,080.002,025.002,040.002,040.00-179,151
Oct 14, 20252,060.002,095.002,035.002,040.002,040.00-0.97%311,055
Oct 13, 20252,080.002,170.002,045.002,060.002,060.00-3.06%251,888
Oct 10, 20252,175.002,175.002,030.002,125.002,125.00-1.16%408,440
Oct 2, 20252,100.002,160.002,035.002,150.002,150.002.38%248,938
Oct 1, 20252,040.002,180.002,005.002,100.002,100.004.22%577,418
Sep 30, 20252,090.002,115.002,000.002,015.002,015.00-3.59%342,982
Sep 29, 20252,035.002,195.002,035.002,090.002,090.002.70%349,332
Sep 26, 20252,060.002,145.001,982.002,035.002,035.00-1.93%499,881
Sep 25, 20252,095.002,095.002,000.002,075.002,075.00-0.48%216,150
Sep 24, 20252,110.002,135.002,040.002,085.002,085.00-0.95%325,427
Sep 23, 20252,050.002,320.001,999.002,105.002,105.005.25%1,645,891
Sep 22, 20252,040.002,100.001,998.002,000.002,000.00-2.91%386,214