See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 123330.KQ stock page

Genic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,145.004,345.004,145.004,185.004,185.0032,813
2023-08-014,105.004,220.004,050.004,125.004,125.0030,126
2023-07-314,160.004,195.004,000.004,000.004,000.0018,779
2023-07-283,865.004,145.003,865.004,100.004,100.0039,007
2023-07-273,655.003,955.003,600.003,830.003,830.0082,872
2023-07-264,055.004,060.003,740.003,815.003,815.0081,005
2023-07-254,165.004,165.003,920.004,070.004,070.0042,662
2023-07-244,400.004,400.004,010.004,180.004,180.0039,658
2023-07-214,290.004,400.004,215.004,400.004,400.0031,679
2023-07-204,375.004,395.004,270.004,290.004,290.0011,110
2023-07-194,500.004,800.004,300.004,420.004,420.0039,031
2023-07-184,330.004,460.004,110.004,370.004,370.0029,688
2023-07-174,310.004,405.004,210.004,310.004,310.0021,690
2023-07-144,415.004,420.004,270.004,300.004,300.0019,242
2023-07-134,335.004,415.004,235.004,385.004,385.0026,105
2023-07-124,310.004,540.004,265.004,295.004,295.0011,949
2023-07-114,260.004,335.004,240.004,270.004,270.0014,487
2023-07-104,370.004,440.004,265.004,265.004,265.0019,433
2023-07-074,465.004,500.004,375.004,460.004,460.0011,997
2023-07-064,900.004,920.004,510.004,510.004,510.0046,804
2023-07-054,645.004,650.004,515.004,555.004,555.0013,940
2023-07-044,790.004,825.004,575.004,600.004,600.0026,000
2023-07-034,670.004,795.004,545.004,790.004,790.0039,313
2023-06-304,445.004,570.004,415.004,570.004,570.0015,476
2023-06-294,445.004,500.004,405.004,490.004,490.0011,019
2023-06-284,415.004,485.004,345.004,445.004,445.0021,629
2023-06-274,600.004,605.004,355.004,415.004,415.0027,450
2023-06-264,310.004,500.004,185.004,315.004,315.0029,980
2023-06-234,265.004,675.004,265.004,310.004,310.00132,556
2023-06-224,270.004,380.004,265.004,265.004,265.0035,456
2023-06-214,375.004,450.004,255.004,310.004,310.0036,088
2023-06-204,600.004,600.004,320.004,355.004,355.0083,561
2023-06-194,710.004,745.004,555.004,600.004,600.0022,365
2023-06-164,590.004,780.004,590.004,710.004,710.0028,263
2023-06-154,380.004,785.004,380.004,585.004,585.0059,056
2023-06-144,550.004,585.004,360.004,380.004,380.0054,449
2023-06-134,600.004,625.004,525.004,535.004,535.0025,540
2023-06-124,700.004,710.004,580.004,600.004,600.0011,456
2023-06-094,750.004,775.004,645.004,700.004,700.0023,127
2023-06-084,710.004,920.004,615.004,750.004,750.0070,351
2023-06-074,705.004,820.004,605.004,710.004,710.0029,892
2023-06-054,680.004,680.004,595.004,660.004,660.0020,819
2023-06-024,720.004,775.004,600.004,680.004,680.0045,945
2023-06-014,760.004,855.004,610.004,720.004,720.0026,486
2023-05-314,640.004,855.004,615.004,740.004,740.0028,742
2023-05-304,575.004,605.004,430.004,595.004,595.0042,806
2023-05-264,590.004,790.004,535.004,575.004,575.0032,413
2023-05-254,715.004,740.004,555.004,590.004,590.0028,667
2023-05-244,795.004,805.004,715.004,715.004,715.0013,352
2023-05-234,760.004,860.004,560.004,795.004,795.0065,841
2023-05-224,885.004,890.004,620.004,760.004,760.0043,754
2023-05-194,930.004,955.004,765.004,930.004,930.0040,104
2023-05-184,670.005,120.004,590.004,930.004,930.00137,462
2023-05-174,440.004,665.004,435.004,520.004,520.0055,422
2023-05-164,450.004,505.004,375.004,430.004,430.0013,474
2023-05-154,500.004,525.004,380.004,465.004,465.0015,609
2023-05-124,765.004,780.004,475.004,500.004,500.0059,629
2023-05-114,785.004,865.004,705.004,765.004,765.0040,889
2023-05-104,655.004,960.004,655.004,760.004,760.0059,136
2023-05-094,850.004,865.004,610.004,655.004,655.0038,353
← NewerPage 14 of 21 · 1,228 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.