Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18,700.00 | 18,700.00 | 17,800.00 | 18,120.00 | 18,120.00 | 133,026 |
| 2026-10-19 | 18,500.00 | 19,000.00 | 18,000.00 | 18,550.00 | 18,550.00 | 129,513 |
| 2026-10-16 | 17,970.00 | 19,060.00 | 17,850.00 | 18,820.00 | 18,820.00 | 114,256 |
| 2026-10-15 | 18,180.00 | 18,500.00 | 17,400.00 | 17,960.00 | 17,960.00 | 236,871 |
| 2026-10-14 | 19,320.00 | 19,580.00 | 18,670.00 | 18,780.00 | 18,780.00 | 234,022 |
| 2026-10-13 | 19,940.00 | 20,250.00 | 18,990.00 | 19,310.00 | 19,310.00 | 271,729 |
| 2026-10-12 | 22,000.00 | 22,200.00 | 20,200.00 | 20,400.00 | 20,400.00 | 196,007 |
| 2026-10-08 | 21,750.00 | 22,400.00 | 20,900.00 | 21,800.00 | 21,800.00 | 169,125 |
| 2026-10-07 | 22,000.00 | 22,750.00 | 21,650.00 | 22,000.00 | 22,000.00 | 240,935 |
| 2026-10-06 | 21,750.00 | 22,300.00 | 20,850.00 | 21,600.00 | 21,600.00 | 204,417 |
| 2026-10-02 | 22,650.00 | 22,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | 255,696 |
| 2026-10-01 | 23,200.00 | 23,400.00 | 22,450.00 | 22,750.00 | 22,750.00 | 258,596 |
| 2026-09-30 | 23,500.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 85,312 |
| 2026-09-29 | 24,000.00 | 24,100.00 | 23,100.00 | 23,400.00 | 23,400.00 | 132,132 |
| 2026-09-28 | 24,200.00 | 24,550.00 | 23,850.00 | 24,000.00 | 24,000.00 | 182,092 |
| 2026-09-23 | 24,100.00 | 25,250.00 | 24,000.00 | 24,100.00 | 24,100.00 | 153,948 |
| 2026-09-22 | 24,250.00 | 24,750.00 | 23,500.00 | 24,300.00 | 24,300.00 | 237,120 |
| 2026-09-21 | 25,300.00 | 25,300.00 | 23,800.00 | 24,150.00 | 24,150.00 | 249,315 |
| 2026-09-18 | 25,100.00 | 25,900.00 | 24,800.00 | 25,050.00 | 25,050.00 | 179,108 |
| 2026-09-17 | 24,850.00 | 26,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 165,746 |
| 2026-09-16 | 24,550.00 | 24,975.00 | 24,250.00 | 24,700.00 | 24,700.00 | 87,733 |
| 2026-09-15 | 25,350.00 | 25,750.00 | 24,400.00 | 24,550.00 | 24,550.00 | 211,563 |
| 2026-09-14 | 26,200.00 | 26,650.00 | 25,300.00 | 25,450.00 | 25,450.00 | 317,733 |
| 2026-09-11 | 25,100.00 | 26,350.00 | 25,100.00 | 26,150.00 | 26,150.00 | 281,001 |
| 2026-09-10 | 27,200.00 | 27,250.00 | 24,850.00 | 25,750.00 | 25,750.00 | 456,501 |
| 2026-09-09 | 27,600.00 | 27,650.00 | 26,550.00 | 26,950.00 | 26,950.00 | 377,724 |
| 2026-09-08 | 28,500.00 | 28,550.00 | 26,800.00 | 27,650.00 | 27,650.00 | 506,363 |
| 2026-09-07 | 31,650.00 | 31,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | 695,892 |
| 2026-09-04 | 33,600.00 | 34,950.00 | 31,100.00 | 31,900.00 | 31,900.00 | 503,695 |
| 2026-09-03 | 34,700.00 | 36,300.00 | 32,600.00 | 33,400.00 | 33,400.00 | 214,636 |
| 2026-09-02 | 33,600.00 | 36,200.00 | 33,200.00 | 34,800.00 | 34,800.00 | 259,836 |
| 2026-09-01 | 36,800.00 | 37,250.00 | 34,000.00 | 35,150.00 | 35,150.00 | 274,739 |
| 2026-08-31 | 36,500.00 | 38,900.00 | 35,050.00 | 36,900.00 | 36,900.00 | 363,219 |
| 2026-08-28 | 33,800.00 | 37,500.00 | 33,650.00 | 36,500.00 | 36,500.00 | 323,714 |
| 2026-08-27 | 34,750.00 | 35,000.00 | 32,750.00 | 33,800.00 | 33,800.00 | 227,757 |
| 2026-08-26 | 31,900.00 | 35,200.00 | 31,600.00 | 34,600.00 | 34,600.00 | 536,005 |
| 2026-08-25 | 28,550.00 | 32,350.00 | 28,100.00 | 32,200.00 | 32,200.00 | 464,941 |
| 2026-08-24 | 27,850.00 | 29,300.00 | 27,800.00 | 28,550.00 | 28,550.00 | 127,139 |
| 2026-08-21 | 29,750.00 | 29,750.00 | 27,150.00 | 27,850.00 | 27,850.00 | 155,395 |
| 2026-08-20 | 27,900.00 | 29,750.00 | 27,500.00 | 29,650.00 | 29,650.00 | 235,106 |
| 2026-08-19 | 28,600.00 | 29,350.00 | 27,000.00 | 28,100.00 | 28,100.00 | 205,358 |
| 2026-08-18 | 27,200.00 | 29,800.00 | 25,900.00 | 28,500.00 | 28,500.00 | 347,141 |
| 2026-08-14 | 32,100.00 | 33,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | 927,956 |
| 2026-08-13 | 32,100.00 | 33,900.00 | 29,400.00 | 30,150.00 | 30,150.00 | 611,991 |
| 2026-08-12 | 30,750.00 | 33,500.00 | 30,050.00 | 32,550.00 | 32,550.00 | 746,612 |
| 2026-08-11 | 29,600.00 | 31,900.00 | 29,600.00 | 30,350.00 | 30,350.00 | 289,611 |
| 2026-08-10 | 28,200.00 | 31,700.00 | 27,500.00 | 29,600.00 | 29,600.00 | 465,711 |
| 2026-08-07 | 28,200.00 | 29,900.00 | 27,850.00 | 28,700.00 | 28,700.00 | 184,101 |
| 2026-08-06 | 26,200.00 | 28,800.00 | 25,850.00 | 28,700.00 | 28,700.00 | 382,423 |
| 2026-08-05 | 23,750.00 | 26,100.00 | 23,400.00 | 25,950.00 | 25,950.00 | 155,222 |
| 2026-08-04 | 22,800.00 | 24,400.00 | 22,700.00 | 23,900.00 | 23,900.00 | 210,559 |
| 2026-08-03 | 24,300.00 | 24,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | 279,694 |
| 2026-07-31 | 25,300.00 | 25,600.00 | 23,100.00 | 24,500.00 | 24,500.00 | 407,629 |
| 2026-07-30 | 23,800.00 | 26,700.00 | 23,800.00 | 25,600.00 | 25,600.00 | 300,857 |
| 2026-07-29 | 23,750.00 | 26,500.00 | 22,650.00 | 24,350.00 | 24,350.00 | 482,222 |
| 2026-07-28 | 24,750.00 | 25,650.00 | 22,600.00 | 22,900.00 | 22,900.00 | 120,383 |
| 2026-07-27 | 24,800.00 | 26,600.00 | 24,600.00 | 24,750.00 | 24,750.00 | 169,742 |
| 2026-07-24 | 23,350.00 | 25,000.00 | 23,350.00 | 24,150.00 | 24,150.00 | 146,553 |
| 2026-07-23 | 23,200.00 | 24,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 133,721 |
| 2026-07-22 | 25,500.00 | 25,750.00 | 23,450.00 | 23,450.00 | 23,450.00 | 206,659 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.