Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 25,750.00 | 27,000.00 | 24,900.00 | 25,800.00 | 25,800.00 | 148,801 |
| 2026-07-20 | 24,000.00 | 26,950.00 | 22,700.00 | 26,450.00 | 26,450.00 | 322,234 |
| 2026-07-16 | 23,950.00 | 26,300.00 | 23,550.00 | 25,200.00 | 25,200.00 | 296,178 |
| 2026-07-15 | 24,000.00 | 24,350.00 | 22,600.00 | 23,950.00 | 23,950.00 | 211,426 |
| 2026-07-14 | 25,550.00 | 26,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | 265,807 |
| 2026-07-13 | 25,800.00 | 27,700.00 | 25,350.00 | 25,800.00 | 25,800.00 | 315,326 |
| 2026-07-10 | 27,100.00 | 27,800.00 | 25,950.00 | 25,950.00 | 25,950.00 | 240,525 |
| 2026-07-09 | 27,100.00 | 28,700.00 | 26,050.00 | 27,900.00 | 27,900.00 | 285,804 |
| 2026-07-08 | 27,150.00 | 29,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | 624,653 |
| 2026-07-07 | 25,300.00 | 28,200.00 | 24,750.00 | 26,800.00 | 26,800.00 | 457,038 |
| 2026-07-06 | 25,900.00 | 27,600.00 | 24,950.00 | 25,150.00 | 25,150.00 | 229,618 |
| 2026-07-03 | 26,400.00 | 26,800.00 | 24,300.00 | 25,750.00 | 25,750.00 | 223,966 |
| 2026-07-02 | 26,350.00 | 29,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 815,932 |
| 2026-07-01 | 22,600.00 | 25,650.00 | 22,600.00 | 25,450.00 | 25,450.00 | 248,984 |
| 2026-06-30 | 24,700.00 | 25,050.00 | 22,450.00 | 22,500.00 | 22,500.00 | 200,655 |
| 2026-06-29 | 23,550.00 | 25,450.00 | 22,850.00 | 24,700.00 | 24,700.00 | 380,812 |
| 2026-06-26 | 21,400.00 | 24,250.00 | 20,650.00 | 23,000.00 | 23,000.00 | 498,081 |
| 2026-06-25 | 19,710.00 | 22,900.00 | 19,510.00 | 21,150.00 | 21,150.00 | 208,227 |
| 2026-06-24 | 17,890.00 | 20,450.00 | 17,850.00 | 20,100.00 | 20,100.00 | 174,482 |
| 2026-06-23 | 18,550.00 | 18,670.00 | 17,390.00 | 17,860.00 | 17,860.00 | 100,219 |
| 2026-06-22 | 19,090.00 | 19,190.00 | 18,000.00 | 18,520.00 | 18,520.00 | 63,266 |
| 2026-06-19 | 20,150.00 | 20,250.00 | 18,150.00 | 19,090.00 | 19,090.00 | 80,126 |
| 2026-06-18 | 21,050.00 | 21,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 70,520 |
| 2026-06-17 | 21,800.00 | 21,800.00 | 20,650.00 | 21,050.00 | 21,050.00 | 58,930 |
| 2026-06-16 | 22,300.00 | 22,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 48,665 |
| 2026-06-15 | 22,400.00 | 22,850.00 | 21,900.00 | 21,950.00 | 21,950.00 | 54,975 |
| 2026-06-12 | 22,950.00 | 23,400.00 | 21,750.00 | 22,250.00 | 22,250.00 | 73,079 |
| 2026-06-11 | 22,000.00 | 22,450.00 | 21,400.00 | 22,300.00 | 22,300.00 | 108,235 |
| 2026-06-10 | 22,200.00 | 23,200.00 | 21,050.00 | 22,450.00 | 22,450.00 | 81,732 |
| 2026-06-09 | 20,600.00 | 22,800.00 | 20,600.00 | 22,300.00 | 22,300.00 | 78,968 |
| 2026-06-08 | 21,750.00 | 22,300.00 | 20,200.00 | 20,750.00 | 20,750.00 | 114,045 |
| 2026-06-05 | 24,800.00 | 25,350.00 | 22,700.00 | 23,050.00 | 23,050.00 | 242,301 |
| 2026-06-04 | 22,550.00 | 23,950.00 | 22,300.00 | 23,450.00 | 23,450.00 | 108,600 |
| 2026-06-02 | 22,900.00 | 23,150.00 | 21,700.00 | 22,550.00 | 22,550.00 | 91,203 |
| 2026-06-01 | 21,350.00 | 23,400.00 | 21,350.00 | 22,900.00 | 22,900.00 | 122,158 |
| 2026-05-29 | 23,000.00 | 23,200.00 | 21,400.00 | 22,750.00 | 22,750.00 | 244,312 |
| 2026-05-28 | 19,900.00 | 22,950.00 | 19,150.00 | 22,950.00 | 22,950.00 | 454,076 |
| 2026-05-27 | 19,700.00 | 20,350.00 | 18,770.00 | 19,500.00 | 19,500.00 | 162,940 |
| 2026-05-26 | 19,750.00 | 21,150.00 | 19,680.00 | 19,730.00 | 19,730.00 | 155,150 |
| 2026-05-22 | 20,250.00 | 20,700.00 | 19,340.00 | 19,550.00 | 19,550.00 | 289,841 |
| 2026-05-21 | 20,600.00 | 21,000.00 | 19,570.00 | 20,250.00 | 20,250.00 | 226,713 |
| 2026-05-20 | 21,000.00 | 21,350.00 | 19,500.00 | 20,500.00 | 20,500.00 | 127,826 |
| 2026-05-19 | 21,500.00 | 22,450.00 | 20,700.00 | 21,350.00 | 21,350.00 | 54,982 |
| 2026-05-18 | 22,200.00 | 22,200.00 | 20,500.00 | 21,650.00 | 21,650.00 | 114,864 |
| 2026-05-15 | 22,950.00 | 24,250.00 | 21,550.00 | 22,300.00 | 22,300.00 | 371,615 |
| 2026-05-14 | 23,250.00 | 25,000.00 | 22,850.00 | 24,450.00 | 24,450.00 | 219,023 |
| 2026-05-13 | 22,650.00 | 23,500.00 | 22,400.00 | 23,250.00 | 23,250.00 | 126,587 |
| 2026-05-12 | 22,950.00 | 24,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | 208,053 |
| 2026-05-11 | 24,150.00 | 24,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | 243,864 |
| 2026-05-08 | 24,500.00 | 24,750.00 | 22,850.00 | 24,150.00 | 24,150.00 | 354,499 |
| 2026-05-07 | 26,600.00 | 26,650.00 | 23,250.00 | 24,300.00 | 24,300.00 | 475,968 |
| 2026-05-06 | 27,950.00 | 28,050.00 | 26,200.00 | 26,700.00 | 26,700.00 | 270,742 |
| 2026-05-04 | 28,700.00 | 29,450.00 | 27,600.00 | 27,950.00 | 27,950.00 | 146,885 |
| 2026-04-30 | 29,450.00 | 29,450.00 | 27,800.00 | 28,150.00 | 28,150.00 | 90,980 |
| 2026-04-29 | 29,000.00 | 29,700.00 | 28,600.00 | 29,450.00 | 29,450.00 | 145,966 |
| 2026-04-28 | 29,000.00 | 29,000.00 | 27,800.00 | 28,300.00 | 28,300.00 | 166,667 |
| 2026-04-27 | 31,200.00 | 31,200.00 | 28,750.00 | 28,900.00 | 28,900.00 | 260,897 |
| 2026-04-24 | 29,300.00 | 32,000.00 | 29,050.00 | 30,800.00 | 30,800.00 | 275,011 |
| 2026-04-23 | 29,450.00 | 29,550.00 | 28,100.00 | 28,750.00 | 28,750.00 | 127,326 |
| 2026-04-22 | 29,300.00 | 30,100.00 | 27,600.00 | 29,150.00 | 29,150.00 | 228,188 |
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.