Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,370.00 | 4,370.00 | 4,205.00 | 4,270.00 | 4,270.00 | 18,690 |
| 2022-11-10 | 4,180.00 | 4,250.00 | 4,125.00 | 4,175.00 | 4,175.00 | 46,032 |
| 2022-11-09 | 4,150.00 | 4,240.00 | 4,115.00 | 4,155.00 | 4,155.00 | 16,162 |
| 2022-11-08 | 4,040.00 | 4,245.00 | 4,040.00 | 4,150.00 | 4,150.00 | 24,620 |
| 2022-11-07 | 4,050.00 | 4,120.00 | 3,915.00 | 4,040.00 | 4,040.00 | 12,005 |
| 2022-11-04 | 3,945.00 | 4,005.00 | 3,940.00 | 4,000.00 | 4,000.00 | 13,758 |
| 2022-11-03 | 3,995.00 | 3,995.00 | 3,850.00 | 3,995.00 | 3,995.00 | 8,258 |
| 2022-11-02 | 4,000.00 | 4,025.00 | 3,835.00 | 3,955.00 | 3,955.00 | 9,847 |
| 2022-11-01 | 3,940.00 | 4,060.00 | 3,915.00 | 3,995.00 | 3,995.00 | 22,548 |
| 2022-10-31 | 3,945.00 | 4,045.00 | 3,895.00 | 3,940.00 | 3,940.00 | 21,009 |
| 2022-10-28 | 3,910.00 | 4,100.00 | 3,850.00 | 3,930.00 | 3,930.00 | 35,786 |
| 2022-10-27 | 3,850.00 | 3,945.00 | 3,850.00 | 3,890.00 | 3,890.00 | 10,906 |
| 2022-10-26 | 3,920.00 | 4,015.00 | 3,845.00 | 3,845.00 | 3,845.00 | 14,647 |
| 2022-10-25 | 3,855.00 | 4,050.00 | 3,825.00 | 3,885.00 | 3,885.00 | 49,281 |
| 2022-10-24 | 3,825.00 | 3,940.00 | 3,745.00 | 3,745.00 | 3,745.00 | 23,991 |
| 2022-10-21 | 3,880.00 | 3,900.00 | 3,785.00 | 3,825.00 | 3,825.00 | 20,839 |
| 2022-10-20 | 3,945.00 | 4,000.00 | 3,880.00 | 3,880.00 | 3,880.00 | 17,680 |
| 2022-10-19 | 3,965.00 | 4,030.00 | 3,905.00 | 3,945.00 | 3,945.00 | 38,215 |
| 2022-10-18 | 3,910.00 | 3,985.00 | 3,855.00 | 3,925.00 | 3,925.00 | 44,288 |
| 2022-10-17 | 4,030.00 | 4,695.00 | 3,775.00 | 3,850.00 | 3,850.00 | 353,665 |
| 2022-10-14 | 3,920.00 | 4,060.00 | 3,815.00 | 3,995.00 | 3,995.00 | 41,915 |
| 2022-10-13 | 4,045.00 | 4,080.00 | 3,760.00 | 3,885.00 | 3,885.00 | 62,751 |
| 2022-10-12 | 3,970.00 | 4,055.00 | 3,900.00 | 4,045.00 | 4,045.00 | 14,355 |
| 2022-10-11 | 4,190.00 | 4,190.00 | 3,980.00 | 4,065.00 | 4,065.00 | 27,267 |
| 2022-10-07 | 4,165.00 | 4,245.00 | 4,155.00 | 4,190.00 | 4,190.00 | 13,540 |
| 2022-10-06 | 4,185.00 | 4,235.00 | 4,105.00 | 4,165.00 | 4,165.00 | 27,319 |
| 2022-10-05 | 4,140.00 | 4,195.00 | 3,930.00 | 4,055.00 | 4,055.00 | 41,787 |
| 2022-10-04 | 4,210.00 | 4,210.00 | 3,900.00 | 4,100.00 | 4,100.00 | 42,411 |
| 2022-09-30 | 4,010.00 | 4,160.00 | 3,925.00 | 4,090.00 | 4,090.00 | 46,045 |
| 2022-09-29 | 4,050.00 | 4,190.00 | 4,050.00 | 4,100.00 | 4,100.00 | 50,721 |
| 2022-09-28 | 4,185.00 | 4,240.00 | 3,895.00 | 4,090.00 | 4,090.00 | 55,822 |
| 2022-09-27 | 4,190.00 | 4,300.00 | 4,020.00 | 4,185.00 | 4,185.00 | 65,784 |
| 2022-09-26 | 4,375.00 | 4,460.00 | 4,100.00 | 4,190.00 | 4,190.00 | 114,956 |
| 2022-09-23 | 4,565.00 | 4,655.00 | 4,435.00 | 4,470.00 | 4,470.00 | 61,158 |
| 2022-09-22 | 4,835.00 | 4,860.00 | 4,440.00 | 4,605.00 | 4,605.00 | 124,333 |
| 2022-09-21 | 5,010.00 | 5,060.00 | 4,735.00 | 4,835.00 | 4,835.00 | 111,949 |
| 2022-09-20 | 4,980.00 | 5,370.00 | 4,890.00 | 5,020.00 | 5,020.00 | 258,060 |
| 2022-09-19 | 5,280.00 | 5,340.00 | 4,970.00 | 4,980.00 | 4,980.00 | 124,843 |
| 2022-09-16 | 5,500.00 | 5,620.00 | 5,130.00 | 5,280.00 | 5,280.00 | 218,068 |
| 2022-09-15 | 5,300.00 | 5,740.00 | 5,300.00 | 5,510.00 | 5,510.00 | 402,072 |
| 2022-09-14 | 5,190.00 | 5,380.00 | 5,180.00 | 5,290.00 | 5,290.00 | 85,598 |
| 2022-09-13 | 5,230.00 | 5,640.00 | 5,230.00 | 5,400.00 | 5,400.00 | 202,929 |
| 2022-09-08 | 5,280.00 | 5,540.00 | 5,190.00 | 5,200.00 | 5,200.00 | 160,638 |
| 2022-09-07 | 5,510.00 | 5,610.00 | 5,240.00 | 5,260.00 | 5,260.00 | 137,985 |
| 2022-09-06 | 5,400.00 | 5,740.00 | 5,320.00 | 5,460.00 | 5,460.00 | 419,674 |
| 2022-09-05 | 5,360.00 | 5,550.00 | 5,260.00 | 5,260.00 | 5,260.00 | 151,552 |
| 2022-09-02 | 5,720.00 | 5,870.00 | 5,500.00 | 5,500.00 | 5,500.00 | 331,454 |
| 2022-09-01 | 5,460.00 | 5,750.00 | 5,320.00 | 5,620.00 | 5,620.00 | 331,727 |
| 2022-08-31 | 5,470.00 | 6,100.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1,405,014 |
| 2022-08-30 | 5,300.00 | 5,580.00 | 5,160.00 | 5,360.00 | 5,360.00 | 651,162 |
| 2022-08-29 | 4,940.00 | 5,490.00 | 4,900.00 | 5,240.00 | 5,240.00 | 1,214,442 |
| 2022-08-26 | 5,200.00 | 5,280.00 | 5,070.00 | 5,110.00 | 5,110.00 | 184,260 |
| 2022-08-25 | 5,120.00 | 5,210.00 | 5,090.00 | 5,160.00 | 5,160.00 | 162,183 |
| 2022-08-24 | 5,000.00 | 5,270.00 | 4,945.00 | 5,120.00 | 5,120.00 | 323,351 |
| 2022-08-23 | 4,950.00 | 5,090.00 | 4,820.00 | 5,000.00 | 5,000.00 | 160,088 |
| 2022-08-22 | 5,060.00 | 5,470.00 | 4,950.00 | 4,950.00 | 4,950.00 | 425,591 |
| 2022-08-19 | 5,040.00 | 5,530.00 | 4,935.00 | 5,150.00 | 5,150.00 | 1,649,593 |
| 2022-08-18 | 4,770.00 | 5,740.00 | 4,650.00 | 4,940.00 | 4,940.00 | 4,106,083 |
| 2022-08-17 | 4,930.00 | 4,980.00 | 4,740.00 | 4,775.00 | 4,775.00 | 77,868 |
| 2022-08-16 | 5,060.00 | 5,080.00 | 4,850.00 | 4,885.00 | 4,885.00 | 104,284 |
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.