Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,950.00 | 4,950.00 | 4,715.00 | 4,850.00 | 4,850.00 | 45,071 |
| 2023-05-04 | 5,030.00 | 5,030.00 | 4,930.00 | 4,950.00 | 4,950.00 | 15,260 |
| 2023-05-03 | 5,040.00 | 5,170.00 | 4,900.00 | 5,040.00 | 5,040.00 | 54,948 |
| 2023-05-02 | 5,120.00 | 5,410.00 | 5,040.00 | 5,040.00 | 5,040.00 | 79,129 |
| 2023-04-28 | 5,320.00 | 5,470.00 | 5,120.00 | 5,120.00 | 5,120.00 | 63,798 |
| 2023-04-27 | 5,190.00 | 5,400.00 | 5,100.00 | 5,320.00 | 5,320.00 | 77,175 |
| 2023-04-26 | 5,030.00 | 5,350.00 | 4,920.00 | 5,280.00 | 5,280.00 | 77,685 |
| 2023-04-25 | 4,755.00 | 5,080.00 | 4,750.00 | 5,030.00 | 5,030.00 | 84,221 |
| 2023-04-24 | 4,895.00 | 4,945.00 | 4,725.00 | 4,800.00 | 4,800.00 | 37,260 |
| 2023-04-21 | 5,180.00 | 5,180.00 | 4,865.00 | 4,895.00 | 4,895.00 | 94,758 |
| 2023-04-20 | 5,350.00 | 5,350.00 | 5,110.00 | 5,220.00 | 5,220.00 | 62,414 |
| 2023-04-19 | 5,700.00 | 5,730.00 | 5,200.00 | 5,350.00 | 5,350.00 | 167,883 |
| 2023-04-18 | 5,500.00 | 5,770.00 | 5,340.00 | 5,740.00 | 5,740.00 | 215,252 |
| 2023-04-17 | 5,420.00 | 5,690.00 | 5,280.00 | 5,530.00 | 5,530.00 | 204,022 |
| 2023-04-14 | 5,350.00 | 5,470.00 | 5,210.00 | 5,410.00 | 5,410.00 | 100,501 |
| 2023-04-13 | 5,010.00 | 5,430.00 | 5,010.00 | 5,410.00 | 5,410.00 | 335,074 |
| 2023-04-12 | 4,210.00 | 5,090.00 | 4,210.00 | 4,990.00 | 4,990.00 | 414,932 |
| 2023-04-11 | 4,165.00 | 4,265.00 | 4,040.00 | 4,210.00 | 4,210.00 | 28,775 |
| 2023-04-10 | 4,280.00 | 4,345.00 | 4,125.00 | 4,175.00 | 4,175.00 | 32,127 |
| 2023-04-07 | 4,270.00 | 4,280.00 | 4,160.00 | 4,280.00 | 4,280.00 | 38,203 |
| 2023-04-06 | 4,385.00 | 4,385.00 | 4,230.00 | 4,270.00 | 4,270.00 | 23,286 |
| 2023-04-05 | 4,240.00 | 4,395.00 | 4,215.00 | 4,385.00 | 4,385.00 | 42,130 |
| 2023-04-04 | 4,290.00 | 4,320.00 | 4,165.00 | 4,240.00 | 4,240.00 | 38,936 |
| 2023-04-03 | 4,420.00 | 4,465.00 | 4,180.00 | 4,290.00 | 4,290.00 | 84,462 |
| 2023-03-31 | 4,615.00 | 4,615.00 | 4,420.00 | 4,420.00 | 4,420.00 | 28,963 |
| 2023-03-30 | 4,640.00 | 4,695.00 | 4,500.00 | 4,615.00 | 4,615.00 | 16,555 |
| 2023-03-29 | 4,545.00 | 4,685.00 | 4,545.00 | 4,640.00 | 4,640.00 | 18,698 |
| 2023-03-28 | 4,500.00 | 4,545.00 | 4,415.00 | 4,545.00 | 4,545.00 | 30,319 |
| 2023-03-27 | 4,520.00 | 4,520.00 | 4,370.00 | 4,500.00 | 4,500.00 | 29,320 |
| 2023-03-24 | 4,575.00 | 4,575.00 | 4,450.00 | 4,520.00 | 4,520.00 | 33,182 |
| 2023-03-23 | 4,680.00 | 4,725.00 | 4,535.00 | 4,605.00 | 4,605.00 | 32,217 |
| 2023-03-22 | 4,845.00 | 4,845.00 | 4,705.00 | 4,775.00 | 4,775.00 | 19,943 |
| 2023-03-21 | 4,850.00 | 4,930.00 | 4,750.00 | 4,845.00 | 4,845.00 | 27,278 |
| 2023-03-20 | 4,820.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 31,332 |
| 2023-03-17 | 4,710.00 | 4,820.00 | 4,475.00 | 4,820.00 | 4,820.00 | 21,191 |
| 2023-03-16 | 4,850.00 | 4,960.00 | 4,685.00 | 4,705.00 | 4,705.00 | 36,065 |
| 2023-03-15 | 4,700.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 19,919 |
| 2023-03-14 | 4,910.00 | 4,980.00 | 4,630.00 | 4,745.00 | 4,745.00 | 42,108 |
| 2023-03-13 | 4,870.00 | 4,995.00 | 4,515.00 | 4,910.00 | 4,910.00 | 72,727 |
| 2023-03-10 | 4,945.00 | 4,995.00 | 4,890.00 | 4,945.00 | 4,945.00 | 18,161 |
| 2023-03-09 | 4,980.00 | 5,060.00 | 4,950.00 | 4,995.00 | 4,995.00 | 25,257 |
| 2023-03-08 | 5,100.00 | 5,120.00 | 4,995.00 | 5,060.00 | 5,060.00 | 13,374 |
| 2023-03-07 | 5,240.00 | 5,240.00 | 4,910.00 | 5,120.00 | 5,120.00 | 26,518 |
| 2023-03-06 | 5,230.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | 28,633 |
| 2023-03-03 | 5,220.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | 23,108 |
| 2023-03-02 | 5,180.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,220.00 | 83,425 |
| 2023-02-28 | 5,150.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | 15,708 |
| 2023-02-27 | 5,060.00 | 5,270.00 | 5,020.00 | 5,150.00 | 5,150.00 | 28,671 |
| 2023-02-24 | 5,300.00 | 5,320.00 | 5,060.00 | 5,160.00 | 5,160.00 | 39,112 |
| 2023-02-23 | 4,955.00 | 5,300.00 | 4,935.00 | 5,300.00 | 5,300.00 | 58,237 |
| 2023-02-22 | 5,050.00 | 5,090.00 | 4,920.00 | 5,010.00 | 5,010.00 | 17,006 |
| 2023-02-21 | 5,000.00 | 5,200.00 | 4,935.00 | 5,050.00 | 5,050.00 | 21,950 |
| 2023-02-20 | 5,010.00 | 5,060.00 | 4,880.00 | 5,000.00 | 5,000.00 | 19,878 |
| 2023-02-17 | 5,100.00 | 5,120.00 | 4,960.00 | 5,010.00 | 5,010.00 | 23,292 |
| 2023-02-16 | 4,880.00 | 5,080.00 | 4,880.00 | 5,070.00 | 5,070.00 | 25,276 |
| 2023-02-15 | 4,960.00 | 5,020.00 | 4,855.00 | 4,910.00 | 4,910.00 | 40,399 |
| 2023-02-14 | 5,030.00 | 5,120.00 | 4,930.00 | 5,080.00 | 5,080.00 | 15,748 |
| 2023-02-13 | 5,190.00 | 5,190.00 | 4,930.00 | 5,030.00 | 5,030.00 | 21,015 |
| 2023-02-10 | 5,290.00 | 5,400.00 | 5,120.00 | 5,190.00 | 5,190.00 | 47,073 |
| 2023-02-09 | 5,250.00 | 5,380.00 | 5,190.00 | 5,290.00 | 5,290.00 | 39,689 |
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.