See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.38▲ 1.27%
← 123330.KQ stock page

Genic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,200.003,500.003,150.003,380.003,380.00151,721
2024-07-243,175.003,220.003,155.003,185.003,185.0032,665
2024-07-233,085.003,200.003,065.003,175.003,175.0028,024
2024-07-223,060.003,090.003,040.003,085.003,085.0023,730
2024-07-193,130.003,130.003,015.003,060.003,060.0027,050
2024-07-182,900.003,120.002,900.003,070.003,070.0052,626
2024-07-173,210.003,225.002,880.003,060.003,060.00183,142
2024-07-163,250.003,250.003,135.003,235.003,235.0041,686
2024-07-153,390.003,390.003,185.003,250.003,250.0047,732
2024-07-123,230.003,445.003,190.003,380.003,380.0066,661
2024-07-113,225.003,285.003,190.003,230.003,230.0021,097
2024-07-103,225.003,305.003,205.003,225.003,225.0021,047
2024-07-093,345.003,395.003,205.003,225.003,225.0077,566
2024-07-083,555.003,815.003,270.003,335.003,335.00757,470
2024-07-053,080.003,230.003,080.003,180.003,180.0020,405
2024-07-043,100.003,130.003,075.003,120.003,120.005,787
2024-07-033,115.003,215.003,065.003,100.003,100.0014,774
2024-07-023,190.003,240.003,120.003,125.003,125.0012,688
2024-07-013,140.003,220.003,140.003,215.003,215.008,494
2024-06-283,050.003,260.003,000.003,140.003,140.0026,783
2024-06-273,165.003,165.003,090.003,090.003,090.0015,893
2024-06-263,210.003,210.003,155.003,165.003,165.002,593
2024-06-253,205.003,230.003,170.003,220.003,220.005,693
2024-06-243,270.003,270.003,175.003,215.003,215.0011,623
2024-06-213,225.003,305.003,180.003,295.003,295.0016,631
2024-06-203,245.003,245.003,210.003,225.003,225.003,358
2024-06-193,230.003,260.003,210.003,255.003,255.0017,171
2024-06-183,340.003,340.003,175.003,205.003,205.0047,029
2024-06-173,330.003,445.003,310.003,340.003,340.0022,074
2024-06-143,330.003,500.003,280.003,355.003,355.0059,889
2024-06-133,200.003,285.003,195.003,275.003,275.0011,889
2024-06-123,195.003,230.003,155.003,195.003,195.0016,184
2024-06-113,265.003,270.003,175.003,195.003,195.0029,566
2024-06-103,320.003,340.003,265.003,265.003,265.0013,328
2024-06-073,340.003,340.003,275.003,320.003,320.0014,901
2024-06-053,335.003,345.003,295.003,340.003,340.0016,531
2024-06-043,340.003,415.003,300.003,335.003,335.0015,892
2024-06-033,335.003,380.003,310.003,350.003,350.0017,103
2024-05-313,330.003,430.003,325.003,350.003,350.0016,985
2024-05-303,420.003,430.003,330.003,350.003,350.008,018
2024-05-293,375.003,475.003,365.003,400.003,400.0023,919
2024-05-283,390.003,460.003,345.003,345.003,345.0015,898
2024-05-273,370.003,425.003,370.003,375.003,375.0017,244
2024-05-243,380.003,775.003,350.003,350.003,350.00168,289
2024-05-233,380.003,425.003,325.003,380.003,380.0018,411
2024-05-223,410.003,520.003,330.003,390.003,390.0019,511
2024-05-213,400.003,490.003,350.003,380.003,380.0022,708
2024-05-203,440.003,440.003,365.003,385.003,385.005,295
2024-05-173,530.003,530.003,410.003,440.003,440.007,910
2024-05-163,500.003,590.003,360.003,530.003,530.0057,000
2024-05-143,455.003,500.003,455.003,500.003,500.0013,023
2024-05-133,415.003,550.003,400.003,495.003,495.0018,408
2024-05-103,305.003,450.003,305.003,420.003,420.0015,058
2024-05-093,330.003,395.003,280.003,340.003,340.0014,344
2024-05-083,420.003,450.003,300.003,330.003,330.0025,763
2024-05-073,410.003,475.003,365.003,450.003,450.002,829
2024-05-033,420.003,450.003,400.003,440.003,440.007,874
2024-05-023,450.003,535.003,440.003,475.003,475.006,071
2024-04-303,445.003,525.003,415.003,475.003,475.008,152
2024-04-293,360.003,500.003,305.003,475.003,475.0028,452
← NewerPage 10 of 21 · 1,227 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.