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%WTI98.39▲ 1.28%
← 123330.KQ stock page

Genic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,215.003,540.003,175.003,365.003,365.0031,632
2024-04-253,240.003,260.003,190.003,245.003,245.008,573
2024-04-243,250.003,270.003,230.003,260.003,260.006,800
2024-04-233,245.003,265.003,210.003,265.003,265.003,018
2024-04-223,285.003,340.003,235.003,275.003,275.005,884
2024-04-193,320.003,330.003,285.003,315.003,315.003,575
2024-04-183,275.003,350.003,215.003,350.003,350.009,477
2024-04-173,310.003,335.003,210.003,325.003,325.0015,805
2024-04-163,445.003,445.003,320.003,335.003,335.0023,846
2024-04-153,450.003,555.003,420.003,475.003,475.0016,318
2024-04-123,495.003,550.003,440.003,480.003,480.0016,323
2024-04-113,505.003,555.003,420.003,500.003,500.008,402
2024-04-093,450.003,555.003,425.003,490.003,490.008,543
2024-04-083,520.003,545.003,440.003,535.003,535.0010,736
2024-04-053,435.003,880.003,370.003,520.003,520.00153,903
2024-04-043,530.003,540.003,430.003,465.003,465.0026,789
2024-04-033,615.003,615.003,510.003,565.003,565.0017,014
2024-04-023,635.003,665.003,595.003,630.003,630.0035,316
2024-04-013,635.003,820.003,620.003,635.003,635.0061,958
2024-03-293,655.003,735.003,605.003,635.003,635.0016,841
2024-03-283,795.003,915.003,650.003,650.003,650.0050,197
2024-03-273,700.003,870.003,700.003,800.003,800.0067,843
2024-03-263,675.003,745.003,600.003,690.003,690.0031,648
2024-03-253,675.003,775.003,615.003,675.003,675.0031,778
2024-03-223,720.004,000.003,560.003,675.003,675.0090,798
2024-03-213,780.003,835.003,630.003,720.003,720.0054,794
2024-03-203,615.003,820.003,525.003,780.003,780.0068,954
2024-03-193,610.003,690.003,500.003,620.003,620.0046,943
2024-03-183,765.003,955.003,525.003,605.003,605.0087,681
2024-03-153,840.004,095.003,805.003,900.003,900.0016,937
2024-03-143,945.003,945.003,695.003,895.003,895.0082,205
2024-03-133,990.004,010.003,840.003,950.003,950.0064,919
2024-03-123,945.004,060.003,875.004,000.004,000.0028,059
2024-03-113,925.004,080.003,845.004,000.004,000.0042,323
2024-03-083,805.004,080.003,765.003,945.003,945.00145,176
2024-03-073,550.003,805.003,550.003,745.003,745.0067,372
2024-03-063,565.003,700.003,550.003,560.003,560.0015,624
2024-03-053,605.003,675.003,555.003,565.003,565.0036,231
2024-03-043,635.003,685.003,500.003,635.003,635.0018,046
2024-02-293,390.003,720.003,390.003,635.003,635.0039,399
2024-02-283,420.003,475.003,390.003,390.003,390.0017,714
2024-02-273,595.003,595.003,430.003,430.003,430.0029,283
2024-02-263,630.003,630.003,540.003,595.003,595.0017,130
2024-02-233,625.003,800.003,575.003,630.003,630.008,122
2024-02-223,580.003,690.003,495.003,625.003,625.0026,933
2024-02-213,660.003,855.003,475.003,620.003,620.0074,272
2024-02-203,620.003,730.003,550.003,700.003,700.0021,378
2024-02-193,520.003,815.003,425.003,620.003,620.0036,880
2024-02-163,525.003,545.003,450.003,520.003,520.0017,683
2024-02-153,545.003,620.003,480.003,525.003,525.0012,768
2024-02-143,580.003,725.003,520.003,540.003,540.0012,169
2024-02-133,510.003,615.003,475.003,615.003,615.0034,071
2024-02-083,685.003,720.003,620.003,620.003,620.0011,588
2024-02-073,695.003,735.003,610.003,720.003,720.0025,505
2024-02-063,725.003,750.003,650.003,735.003,735.0010,902
2024-02-053,750.003,750.003,700.003,745.003,745.0010,169
2024-02-023,720.003,760.003,680.003,740.003,740.0015,577
2024-02-013,700.003,765.003,630.003,730.003,730.0032,004
2024-01-313,705.003,770.003,635.003,740.003,740.0046,517
2024-01-303,665.003,745.003,610.003,745.003,745.0014,558
← NewerPage 11 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.