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%WTI99.40▲ 2.32%
← 123330.KQ stock page

Genic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,700.003,700.003,635.003,700.003,700.005,991
2024-01-263,600.003,730.003,525.003,700.003,700.0030,001
2024-01-253,640.003,640.003,540.003,610.003,610.006,727
2024-01-243,590.003,730.003,540.003,640.003,640.006,565
2024-01-233,610.003,640.003,535.003,595.003,595.007,074
2024-01-223,565.003,610.003,505.003,610.003,610.0012,775
2024-01-193,620.003,620.003,530.003,565.003,565.0011,295
2024-01-183,605.003,620.003,550.003,620.003,620.007,479
2024-01-173,675.003,675.003,530.003,640.003,640.0014,588
2024-01-163,650.003,725.003,600.003,690.003,690.006,536
2024-01-153,660.003,810.003,600.003,650.003,650.0017,608
2024-01-123,690.003,730.003,625.003,660.003,660.0010,413
2024-01-113,700.003,700.003,650.003,690.003,690.004,246
2024-01-103,610.003,700.003,610.003,700.003,700.0013,603
2024-01-093,600.003,800.003,600.003,700.003,700.0012,828
2024-01-083,650.003,650.003,600.003,600.003,600.003,447
2024-01-053,650.003,715.003,615.003,650.003,650.004,970
2024-01-043,725.003,725.003,600.003,650.003,650.0030,847
2024-01-033,670.003,730.003,540.003,725.003,725.0015,443
2024-01-023,600.003,690.003,600.003,670.003,670.0014,082
2023-12-283,470.003,620.003,470.003,600.003,600.0028,228
2023-12-273,520.003,560.003,470.003,470.003,470.0056,317
2023-12-263,545.003,585.003,460.003,510.003,510.0017,564
2023-12-223,650.003,650.003,470.003,545.003,545.0015,920
2023-12-213,700.003,715.003,615.003,650.003,650.008,347
2023-12-203,630.003,715.003,630.003,700.003,700.0022,236
2023-12-193,565.003,795.003,510.003,630.003,630.00230,268
2023-12-183,590.003,590.003,290.003,530.003,530.0038,303
2023-12-153,445.003,515.003,350.003,500.003,500.0019,410
2023-12-143,435.003,500.003,365.003,410.003,410.0010,231
2023-12-133,455.003,455.003,320.003,435.003,435.0019,559
2023-12-123,465.003,535.003,355.003,370.003,370.0027,537
2023-12-113,560.003,610.003,515.003,525.003,525.0010,885
2023-12-083,535.003,580.003,395.003,560.003,560.0038,511
2023-12-073,590.003,640.003,520.003,570.003,570.008,330
2023-12-063,580.003,620.003,515.003,585.003,585.0056,233
2023-12-053,550.003,650.003,510.003,640.003,640.007,915
2023-12-043,590.003,630.003,540.003,540.003,540.0016,173
2023-12-013,530.003,590.003,475.003,580.003,580.008,122
2023-11-303,560.003,575.003,475.003,530.003,530.0012,835
2023-11-293,615.003,725.003,555.003,555.003,555.0016,003
2023-11-283,730.003,730.003,580.003,645.003,645.0010,495
2023-11-273,600.003,840.003,600.003,735.003,735.0041,408
2023-11-243,530.003,615.003,500.003,600.003,600.0015,096
2023-11-233,615.003,615.003,480.003,530.003,530.0019,561
2023-11-223,615.003,615.003,500.003,615.003,615.0019,119
2023-11-213,600.003,700.003,505.003,605.003,605.0021,089
2023-11-203,645.003,645.003,500.003,600.003,600.006,214
2023-11-173,640.003,650.003,540.003,650.003,650.003,675
2023-11-163,650.003,650.003,550.003,640.003,640.006,016
2023-11-153,680.003,680.003,590.003,650.003,650.009,586
2023-11-143,555.003,670.003,555.003,630.003,630.0012,602
2023-11-133,560.003,630.003,405.003,625.003,625.0043,489
2023-11-103,560.003,695.003,520.003,665.003,665.0014,708
2023-11-093,585.003,595.003,450.003,595.003,595.003,344
2023-11-083,575.003,620.003,540.003,585.003,585.002,975
2023-11-073,635.003,685.003,455.003,610.003,610.009,796
2023-11-063,570.003,640.003,430.003,600.003,600.0036,699
2023-11-033,590.003,650.003,415.003,570.003,570.0021,167
2023-11-023,570.003,650.003,520.003,590.003,590.008,949
← NewerPage 12 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.