Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,100.00 | 5,450.00 | 5,030.00 | 5,060.00 | 5,060.00 | 512,164 |
| 2022-08-11 | 5,140.00 | 5,230.00 | 5,030.00 | 5,080.00 | 5,080.00 | 246,838 |
| 2022-08-10 | 5,230.00 | 5,320.00 | 5,010.00 | 5,020.00 | 5,020.00 | 396,496 |
| 2022-08-09 | 5,140.00 | 5,800.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2,020,924 |
| 2022-08-08 | 4,760.00 | 5,600.00 | 4,670.00 | 5,090.00 | 5,090.00 | 2,946,058 |
| 2022-08-05 | 4,855.00 | 4,895.00 | 4,670.00 | 4,760.00 | 4,760.00 | 163,675 |
| 2022-08-04 | 5,230.00 | 5,250.00 | 4,765.00 | 4,900.00 | 4,900.00 | 432,925 |
| 2022-08-03 | 5,080.00 | 5,880.00 | 5,050.00 | 5,200.00 | 5,200.00 | 3,343,637 |
| 2022-08-02 | 5,650.00 | 6,840.00 | 5,020.00 | 5,020.00 | 5,020.00 | 4,208,595 |
| 2022-08-01 | 4,360.00 | 5,620.00 | 4,320.00 | 5,620.00 | 5,620.00 | 3,439,182 |
| 2022-07-29 | 4,510.00 | 4,515.00 | 4,235.00 | 4,325.00 | 4,325.00 | 526,958 |
| 2022-07-28 | 4,160.00 | 5,210.00 | 4,100.00 | 4,580.00 | 4,580.00 | 1,564,281 |
| 2022-07-27 | 4,015.00 | 4,120.00 | 3,950.00 | 4,020.00 | 4,020.00 | 10,746 |
| 2022-07-26 | 4,025.00 | 4,030.00 | 3,900.00 | 4,015.00 | 4,015.00 | 4,627 |
| 2022-07-25 | 4,020.00 | 4,055.00 | 3,910.00 | 4,030.00 | 4,030.00 | 5,113 |
| 2022-07-22 | 4,120.00 | 4,120.00 | 4,015.00 | 4,055.00 | 4,055.00 | 4,349 |
| 2022-07-21 | 4,115.00 | 4,180.00 | 4,070.00 | 4,120.00 | 4,120.00 | 21,025 |
| 2022-07-20 | 4,010.00 | 4,150.00 | 4,010.00 | 4,115.00 | 4,115.00 | 16,774 |
| 2022-07-19 | 3,975.00 | 4,050.00 | 3,940.00 | 3,980.00 | 3,980.00 | 2,370 |
| 2022-07-18 | 4,040.00 | 4,040.00 | 3,920.00 | 3,975.00 | 3,975.00 | 5,183 |
| 2022-07-15 | 3,950.00 | 4,080.00 | 3,890.00 | 3,975.00 | 3,975.00 | 2,599 |
| 2022-07-14 | 3,860.00 | 4,165.00 | 3,860.00 | 3,950.00 | 3,950.00 | 4,505 |
| 2022-07-13 | 3,655.00 | 3,920.00 | 3,655.00 | 3,860.00 | 3,860.00 | 14,282 |
| 2022-07-12 | 4,155.00 | 4,155.00 | 3,755.00 | 3,780.00 | 3,780.00 | 14,468 |
| 2022-07-11 | 4,150.00 | 4,150.00 | 3,930.00 | 4,035.00 | 4,035.00 | 10,588 |
| 2022-07-08 | 4,090.00 | 4,090.00 | 3,795.00 | 3,970.00 | 3,970.00 | 7,882 |
| 2022-07-07 | 3,950.00 | 4,045.00 | 3,900.00 | 3,965.00 | 3,965.00 | 10,054 |
| 2022-07-06 | 3,960.00 | 3,980.00 | 3,865.00 | 3,950.00 | 3,950.00 | 4,587 |
| 2022-07-05 | 3,760.00 | 3,965.00 | 3,760.00 | 3,920.00 | 3,920.00 | 4,984 |
| 2022-07-04 | 3,735.00 | 3,850.00 | 3,550.00 | 3,760.00 | 3,760.00 | 27,884 |
| 2022-07-01 | 3,855.00 | 3,955.00 | 3,680.00 | 3,750.00 | 3,750.00 | 10,625 |
| 2022-06-30 | 3,920.00 | 4,155.00 | 3,755.00 | 3,855.00 | 3,855.00 | 12,940 |
| 2022-06-29 | 4,070.00 | 4,070.00 | 3,850.00 | 3,920.00 | 3,920.00 | 10,654 |
| 2022-06-28 | 4,250.00 | 4,250.00 | 4,015.00 | 4,070.00 | 4,070.00 | 12,532 |
| 2022-06-27 | 3,925.00 | 4,100.00 | 3,925.00 | 4,035.00 | 4,035.00 | 13,931 |
| 2022-06-24 | 3,705.00 | 3,945.00 | 3,660.00 | 3,890.00 | 3,890.00 | 19,337 |
| 2022-06-23 | 3,905.00 | 3,960.00 | 3,600.00 | 3,700.00 | 3,700.00 | 37,244 |
| 2022-06-22 | 4,245.00 | 4,300.00 | 3,915.00 | 3,920.00 | 3,920.00 | 17,904 |
| 2022-06-21 | 4,055.00 | 4,290.00 | 4,055.00 | 4,225.00 | 4,225.00 | 35,672 |
| 2022-06-20 | 4,400.00 | 4,450.00 | 4,105.00 | 4,240.00 | 4,240.00 | 20,444 |
| 2022-06-17 | 4,395.00 | 4,395.00 | 4,130.00 | 4,345.00 | 4,345.00 | 31,912 |
| 2022-06-16 | 4,420.00 | 4,550.00 | 4,305.00 | 4,395.00 | 4,395.00 | 17,646 |
| 2022-06-15 | 4,545.00 | 4,555.00 | 4,205.00 | 4,395.00 | 4,395.00 | 47,932 |
| 2022-06-14 | 4,515.00 | 4,695.00 | 4,515.00 | 4,590.00 | 4,590.00 | 16,900 |
| 2022-06-13 | 5,030.00 | 5,030.00 | 4,720.00 | 4,770.00 | 4,770.00 | 25,975 |
| 2022-06-10 | 5,070.00 | 5,090.00 | 4,800.00 | 4,975.00 | 4,975.00 | 53,576 |
| 2022-06-09 | 5,200.00 | 5,200.00 | 4,935.00 | 5,050.00 | 5,050.00 | 31,734 |
| 2022-06-08 | 5,300.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,200.00 | 19,148 |
| 2022-06-07 | 5,470.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | 8,826 |
| 2022-06-03 | 5,480.00 | 5,540.00 | 5,430.00 | 5,470.00 | 5,470.00 | 24,205 |
| 2022-06-02 | 5,490.00 | 5,530.00 | 5,430.00 | 5,480.00 | 5,480.00 | 8,384 |
| 2022-05-31 | 5,500.00 | 5,640.00 | 5,440.00 | 5,490.00 | 5,490.00 | 38,216 |
| 2022-05-30 | 5,380.00 | 5,560.00 | 5,350.00 | 5,500.00 | 5,500.00 | 33,769 |
| 2022-05-27 | 5,310.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | 9,474 |
| 2022-05-26 | 5,380.00 | 5,430.00 | 5,280.00 | 5,300.00 | 5,300.00 | 17,474 |
| 2022-05-25 | 5,400.00 | 5,600.00 | 5,300.00 | 5,380.00 | 5,380.00 | 21,439 |
| 2022-05-24 | 5,600.00 | 5,600.00 | 5,420.00 | 5,450.00 | 5,450.00 | 16,009 |
| 2022-05-23 | 5,530.00 | 5,680.00 | 5,420.00 | 5,490.00 | 5,490.00 | 12,772 |
| 2022-05-20 | 5,570.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | 30,996 |
| 2022-05-19 | 5,540.00 | 5,620.00 | 5,400.00 | 5,570.00 | 5,570.00 | 20,584 |
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.