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%WTI99.35▲ 2.26%
← 123330.KQ stock page

Genic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,440.003,575.003,355.003,550.003,550.0016,571
2023-10-313,405.003,535.003,355.003,440.003,440.0018,977
2023-10-303,265.003,375.003,150.003,375.003,375.0013,283
2023-10-273,280.003,315.003,160.003,315.003,315.0019,592
2023-10-263,400.003,400.003,155.003,390.003,390.0022,429
2023-10-253,545.003,565.003,335.003,400.003,400.0024,805
2023-10-243,410.003,460.003,310.003,460.003,460.009,432
2023-10-233,440.003,460.003,315.003,460.003,460.0022,751
2023-10-203,580.003,580.003,405.003,495.003,495.0036,187
2023-10-193,505.003,690.003,470.003,620.003,620.0029,996
2023-10-183,595.003,595.003,440.003,565.003,565.0035,674
2023-10-173,460.003,495.003,405.003,495.003,495.0014,362
2023-10-163,540.003,540.003,320.003,505.003,505.0020,908
2023-10-133,550.003,640.003,530.003,540.003,540.0015,007
2023-10-123,550.003,590.003,465.003,515.003,515.0042,021
2023-10-113,585.003,680.003,500.003,500.003,500.0035,857
2023-10-103,735.003,775.003,580.003,685.003,685.0079,520
2023-10-063,540.003,720.003,505.003,680.003,680.0043,034
2023-10-053,570.003,605.003,470.003,605.003,605.0028,740
2023-10-043,670.003,880.003,605.003,605.003,605.0048,260
2023-09-273,720.003,720.003,650.003,670.003,670.0010,712
2023-09-263,670.003,735.003,605.003,735.003,735.0016,960
2023-09-253,710.003,805.003,600.003,685.003,685.0024,129
2023-09-223,850.004,120.003,690.003,805.003,805.00101,222
2023-09-213,900.003,900.003,780.003,855.003,855.0030,743
2023-09-203,910.003,935.003,815.003,915.003,915.0039,253
2023-09-193,835.003,900.003,805.003,900.003,900.0019,356
2023-09-183,865.003,895.003,775.003,850.003,850.0029,662
2023-09-153,860.003,920.003,800.003,865.003,865.0035,693
2023-09-143,765.003,835.003,740.003,835.003,835.0034,287
2023-09-133,905.003,940.003,765.003,820.003,820.0030,756
2023-09-123,955.004,000.003,880.003,940.003,940.0028,475
2023-09-114,050.004,050.003,970.003,970.003,970.0029,406
2023-09-084,100.004,100.004,015.004,050.004,050.0015,659
2023-09-074,200.004,220.004,045.004,100.004,100.0022,062
2023-09-064,130.004,230.004,130.004,200.004,200.008,538
2023-09-054,095.004,180.004,030.004,170.004,170.0031,756
2023-09-044,155.004,155.004,000.004,110.004,110.0020,386
2023-09-014,100.004,285.004,065.004,155.004,155.0030,027
2023-08-314,260.004,285.004,125.004,125.004,125.0021,744
2023-08-304,400.004,480.004,215.004,285.004,285.0042,754
2023-08-294,375.004,480.004,330.004,370.004,370.0034,610
2023-08-284,450.004,450.004,250.004,375.004,375.0074,792
2023-08-254,350.004,480.004,315.004,390.004,390.0047,286
2023-08-244,300.004,385.004,300.004,360.004,360.0035,443
2023-08-234,310.004,410.004,100.004,330.004,330.0043,015
2023-08-224,240.004,455.004,200.004,310.004,310.0042,295
2023-08-214,300.004,300.004,165.004,250.004,250.0024,577
2023-08-184,200.004,470.004,160.004,320.004,320.0096,727
2023-08-174,150.004,365.003,870.004,200.004,200.0066,063
2023-08-164,170.004,195.004,110.004,140.004,140.0026,101
2023-08-144,395.004,395.004,055.004,175.004,175.00104,727
2023-08-114,450.004,660.004,170.004,210.004,210.00201,072
2023-08-104,210.004,570.004,155.004,305.004,305.00210,863
2023-08-093,965.004,150.003,820.004,120.004,120.0021,278
2023-08-084,105.004,125.003,950.003,965.003,965.0021,709
2023-08-074,100.004,135.004,090.004,105.004,105.005,864
2023-08-043,980.004,100.003,980.004,090.004,090.009,510
2023-08-034,125.004,125.003,865.003,975.003,975.0048,053
2023-08-024,145.004,345.004,145.004,185.004,185.0032,813
← NewerPage 13 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.