Stock listing
KRX:217190 Genesem, Inc. (제너셈) 주가
Follow Genesem, Inc. into a list and get an email when it puts out news.
Share price · KRX:217190
₩7,840.00 KRW -530.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- ₩7,700.00 – ₩8,270.00 KRWOct 30, 2026
- Volume
- 133,953 sharesOct 30, 2026
- Market cap
- ₩103.1B KRWAt the close on Oct 30, 2026 · price × 13.15M shares outstanding
- 52-week range
- ₩3,965.00 – ₩10,650.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.06B KRWMedian day 136,608 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:217190 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,840.00 | -530.00 | -6.3% | ₩8,090.00 | ₩8,270.00 | ₩7,700.00 | 133,953 | |
| ₩8,370.00 | -440.00 | -5.0% | ₩8,750.00 | ₩8,870.00 | ₩8,220.00 | 97,429 | |
| ₩8,810.00 | +670.00 | +8.2% | ₩8,330.00 | ₩9,040.00 | ₩8,290.00 | 185,186 | |
| ₩8,140.00 | +800.00 | +10.9% | ₩7,710.00 | ₩8,510.00 | ₩7,710.00 | 231,556 | |
| ₩7,340.00 | -1,000.00 | -12.0% | ₩8,100.00 | ₩8,180.00 | ₩7,300.00 | 139,262 | |
| ₩8,340.00 | +220.00 | +2.7% | ₩7,900.00 | ₩8,510.00 | ₩7,490.00 | 210,864 | |
| ₩8,120.00 | -590.00 | -6.8% | ₩8,600.00 | ₩8,740.00 | ₩8,070.00 | 100,017 | |
| ₩8,710.00 | -200.00 | -2.2% | ₩8,910.00 | ₩9,240.00 | ₩8,660.00 | 194,717 | |
| ₩8,910.00 | +180.00 | +2.1% | ₩9,500.00 | ₩9,510.00 | ₩8,600.00 | 407,179 | |
| ₩8,730.00 | -70.00 | -0.8% | ₩8,340.00 | ₩8,930.00 | ₩8,150.00 | 269,435 | |
| ₩8,800.00 | +100.00 | +1.1% | ₩8,980.00 | ₩9,320.00 | ₩8,700.00 | 171,260 | |
| ₩8,700.00 | -1,160.00 | -11.8% | ₩9,220.00 | ₩9,700.00 | ₩8,320.00 | 601,010 | |
| ₩9,860.00 | -30.00 | -0.3% | ₩9,700.00 | ₩9,990.00 | ₩9,390.00 | 499,977 | |
| ₩9,890.00 | +190.00 | +2.0% | ₩9,600.00 | ₩9,990.00 | ₩9,080.00 | 449,395 | |
| ₩9,700.00 | -360.00 | -3.6% | ₩10,000.00 | ₩10,600.00 | ₩9,300.00 | 980,768 | |
| ₩10,060.00 | +930.00 | +10.2% | ₩9,130.00 | ₩10,650.00 | ₩9,120.00 | 1,361,677 | |
| ₩9,130.00 | +840.00 | +10.1% | ₩8,290.00 | ₩9,450.00 | ₩8,000.00 | 640,039 | |
| ₩8,290.00 | +30.00 | +0.4% | ₩8,300.00 | ₩8,410.00 | ₩8,140.00 | 133,270 | |
| ₩8,260.00 | +10.00 | +0.1% | ₩8,340.00 | ₩8,600.00 | ₩8,000.00 | 203,068 | |
| ₩8,250.00 | +240.00 | +3.0% | ₩8,010.00 | ₩8,420.00 | ₩7,950.00 | 156,107 | |
| ₩8,010.00 | +190.00 | +2.4% | ₩7,830.00 | ₩8,280.00 | ₩7,730.00 | 144,064 | |
| ₩7,820.00 | +120.00 | +1.6% | ₩7,640.00 | ₩7,900.00 | ₩7,520.00 | 223,365 | |
| ₩7,700.00 | +180.00 | +2.4% | ₩7,450.00 | ₩7,850.00 | ₩7,390.00 | 131,482 | |
| ₩7,520.00 | +260.00 | +3.6% | ₩7,230.00 | ₩7,640.00 | ₩7,230.00 | 122,697 | |
| ₩7,260.00 | -90.00 | -1.2% | ₩7,480.00 | ₩7,580.00 | ₩7,260.00 | 75,635 | |
| ₩7,350.00 | -240.00 | -3.2% | ₩7,590.00 | ₩7,600.00 | ₩7,280.00 | 79,160 | |
| ₩7,590.00 | +390.00 | +5.4% | ₩7,340.00 | ₩7,760.00 | ₩7,010.00 | 225,304 | |
| ₩7,200.00 | +360.00 | +5.3% | ₩6,840.00 | ₩7,400.00 | ₩6,720.00 | 339,673 | |
| ₩6,840.00 | +520.00 | +8.2% | ₩6,320.00 | ₩6,840.00 | ₩6,160.00 | 127,773 | |
| ₩6,320.00 | +150.00 | +2.4% | ₩6,170.00 | ₩6,440.00 | ₩6,120.00 | 55,452 | |
| ₩6,170.00 | -140.00 | -2.2% | ₩6,260.00 | ₩6,340.00 | ₩6,010.00 | 82,799 | |
| ₩6,310.00 | 0.00 | 0.0% | ₩6,100.00 | ₩6,420.00 | ₩6,080.00 | 62,318 | |
| ₩6,310.00 | -120.00 | -1.9% | ₩6,420.00 | ₩6,480.00 | ₩6,160.00 | 163,765 | |
| ₩6,430.00 | +30.00 | +0.5% | ₩6,400.00 | ₩6,650.00 | ₩6,320.00 | 210,069 | |
| ₩6,400.00 | -50.00 | -0.8% | ₩6,460.00 | ₩6,700.00 | ₩6,310.00 | 369,817 | |
| ₩6,450.00 | +410.00 | +6.8% | ₩6,150.00 | ₩7,450.00 | ₩6,150.00 | 2,151,041 | |
| ₩6,040.00 | +100.00 | +1.7% | ₩5,940.00 | ₩6,200.00 | ₩5,830.00 | 60,364 | |
| ₩5,940.00 | -310.00 | -5.0% | ₩6,280.00 | ₩6,300.00 | ₩5,920.00 | 80,127 | |
| ₩6,250.00 | -60.00 | -1.0% | ₩6,210.00 | ₩6,360.00 | ₩6,000.00 | 58,896 | |
| ₩6,310.00 | -40.00 | -0.6% | ₩6,380.00 | ₩6,450.00 | ₩6,150.00 | 64,303 | |
| ₩6,350.00 | +150.00 | +2.4% | ₩6,160.00 | ₩6,400.00 | ₩5,870.00 | 93,439 | |
| ₩6,200.00 | +20.00 | +0.3% | ₩6,180.00 | ₩6,440.00 | ₩6,000.00 | 48,724 | |
| ₩6,180.00 | -130.00 | -2.1% | ₩6,310.00 | ₩6,440.00 | ₩6,100.00 | 66,701 | |
| ₩6,310.00 | -160.00 | -2.5% | ₩6,400.00 | ₩6,690.00 | ₩6,250.00 | 68,978 | |
| ₩6,470.00 | +80.00 | +1.3% | ₩6,390.00 | ₩6,560.00 | ₩5,980.00 | 110,517 | |
| ₩6,390.00 | +100.00 | +1.6% | ₩6,310.00 | ₩6,640.00 | ₩6,100.00 | 149,512 | |
| ₩6,290.00 | -440.00 | -6.5% | ₩6,800.00 | ₩6,860.00 | ₩6,210.00 | 270,222 | |
| ₩6,730.00 | +110.00 | +1.7% | ₩6,750.00 | ₩7,040.00 | ₩6,500.00 | 185,406 | |
| ₩6,620.00 | -490.00 | -6.9% | ₩6,880.00 | ₩7,280.00 | ₩6,500.00 | 417,075 | |
| ₩7,110.00 | +1,110.00 | +18.5% | ₩6,150.00 | ₩7,800.00 | ₩6,150.00 | 2,072,503 | |
| ₩6,000.00 | +140.00 | +2.4% | ₩5,980.00 | ₩6,100.00 | ₩5,710.00 | 188,911 | |
| ₩5,860.00 | +430.00 | +7.9% | ₩5,570.00 | ₩6,120.00 | ₩5,440.00 | 337,846 | |
| ₩5,430.00 | +20.00 | +0.4% | ₩5,440.00 | ₩5,740.00 | ₩5,300.00 | 90,471 | |
| ₩5,410.00 | +140.00 | +2.7% | ₩5,140.00 | ₩5,480.00 | ₩5,140.00 | 51,462 | |
| ₩5,270.00 | +375.00 | +7.7% | ₩4,950.00 | ₩5,270.00 | ₩4,950.00 | 44,904 | |
| ₩4,895.00 | -65.00 | -1.3% | ₩4,960.00 | ₩5,100.00 | ₩4,715.00 | 35,234 | |
| ₩4,960.00 | -120.00 | -2.4% | ₩5,080.00 | ₩5,080.00 | ₩4,865.00 | 35,212 | |
| ₩5,080.00 | +305.00 | +6.4% | ₩5,000.00 | ₩5,220.00 | ₩4,880.00 | 66,904 | |
| ₩4,775.00 | -30.00 | -0.6% | ₩4,720.00 | ₩4,895.00 | ₩4,590.00 | 51,700 | |
| ₩4,805.00 | -5.00 | -0.1% | ₩4,805.00 | ₩4,900.00 | ₩4,650.00 | 32,433 | |
| ₩4,810.00 | +610.00 | +14.5% | ₩4,470.00 | ₩4,835.00 | ₩4,340.00 | 64,417 | |
| ₩4,200.00 | -90.00 | -2.1% | ₩3,965.00 | ₩4,435.00 | ₩3,965.00 | 63,633 |
- Ticker
- KRX:217190
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 15, 2026
Genesem Wins 6 Billion Won Order
Latest news
Genesem Wins 6 Billion Won Order
Apr 15, 2026
Closed ₩6,700.00 (+9.8%) on Apr 16, 2026
Genesem Inc Wins 4.8 Billion Won Contract
Jan 6, 2026
Closed ₩5,670.00 (+4.0%) on Jan 6, 2026
Genesem, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Genesem, Inc.