Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 31,350.00 | 31,350.00 | 29,500.00 | 30,100.00 | 30,100.00 | 198,416 |
| 2026-04-20 | 31,700.00 | 32,200.00 | 30,300.00 | 31,350.00 | 31,350.00 | 183,890 |
| 2026-04-17 | 30,800.00 | 33,250.00 | 30,650.00 | 32,000.00 | 32,000.00 | 328,737 |
| 2026-04-16 | 30,150.00 | 31,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 182,234 |
| 2026-04-15 | 29,500.00 | 30,100.00 | 28,500.00 | 29,650.00 | 29,650.00 | 188,923 |
| 2026-04-14 | 30,000.00 | 31,150.00 | 28,700.00 | 29,400.00 | 29,400.00 | 197,694 |
| 2026-04-13 | 30,200.00 | 32,000.00 | 29,200.00 | 29,250.00 | 29,250.00 | 160,210 |
| 2026-04-10 | 30,950.00 | 31,900.00 | 29,150.00 | 30,300.00 | 30,300.00 | 210,564 |
| 2026-04-09 | 28,000.00 | 31,000.00 | 27,850.00 | 31,000.00 | 31,000.00 | 244,909 |
| 2026-04-08 | 28,250.00 | 28,800.00 | 26,750.00 | 28,000.00 | 28,000.00 | 156,801 |
| 2026-04-07 | 28,200.00 | 29,300.00 | 26,450.00 | 27,150.00 | 27,150.00 | 116,118 |
| 2026-04-06 | 28,400.00 | 29,350.00 | 27,550.00 | 27,700.00 | 27,700.00 | 114,156 |
| 2026-04-03 | 32,550.00 | 33,600.00 | 28,400.00 | 28,400.00 | 28,400.00 | 321,619 |
| 2026-04-02 | 31,200.00 | 33,600.00 | 30,550.00 | 32,400.00 | 32,400.00 | 343,430 |
| 2026-04-01 | 31,650.00 | 34,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | 276,345 |
| 2026-03-31 | 30,300.00 | 33,950.00 | 28,400.00 | 31,250.00 | 31,250.00 | 583,950 |
| 2026-03-30 | 32,250.00 | 33,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | 349,246 |
| 2026-03-27 | 28,650.00 | 34,400.00 | 28,000.00 | 32,600.00 | 32,600.00 | 1,133,584 |
| 2026-03-26 | 26,800.00 | 30,350.00 | 25,250.00 | 28,750.00 | 28,750.00 | 697,012 |
| 2026-03-25 | 27,300.00 | 28,650.00 | 26,500.00 | 26,500.00 | 26,500.00 | 397,274 |
| 2026-03-24 | 24,100.00 | 28,850.00 | 24,100.00 | 27,350.00 | 27,350.00 | 722,158 |
| 2026-03-23 | 22,500.00 | 24,800.00 | 22,500.00 | 23,600.00 | 23,600.00 | 112,631 |
| 2026-03-20 | 23,800.00 | 25,350.00 | 23,500.00 | 24,950.00 | 24,950.00 | 193,061 |
| 2026-03-19 | 24,350.00 | 24,900.00 | 22,800.00 | 23,550.00 | 23,550.00 | 242,206 |
| 2026-03-18 | 26,800.00 | 27,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | 339,237 |
| 2026-03-17 | 27,400.00 | 27,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | 134,425 |
| 2026-03-16 | 26,100.00 | 28,000.00 | 25,600.00 | 27,500.00 | 27,500.00 | 233,594 |
| 2026-03-13 | 25,400.00 | 27,150.00 | 24,800.00 | 26,350.00 | 26,350.00 | 239,089 |
| 2026-03-12 | 24,600.00 | 27,800.00 | 24,600.00 | 25,950.00 | 25,950.00 | 330,832 |
| 2026-03-11 | 24,500.00 | 25,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 223,362 |
| 2026-03-10 | 23,500.00 | 24,750.00 | 22,750.00 | 24,450.00 | 24,450.00 | 268,000 |
| 2026-03-09 | 21,900.00 | 23,200.00 | 20,900.00 | 22,350.00 | 22,350.00 | 239,735 |
| 2026-03-06 | 18,700.00 | 23,850.00 | 18,610.00 | 22,900.00 | 22,900.00 | 716,220 |
| 2026-03-05 | 17,600.00 | 19,450.00 | 17,600.00 | 18,900.00 | 18,900.00 | 168,328 |
| 2026-03-04 | 19,380.00 | 19,380.00 | 16,490.00 | 16,570.00 | 16,570.00 | 260,252 |
| 2026-03-03 | 19,950.00 | 20,250.00 | 19,400.00 | 19,400.00 | 19,400.00 | 135,926 |
| 2026-02-27 | 21,100.00 | 21,200.00 | 19,830.00 | 20,300.00 | 20,300.00 | 212,907 |
| 2026-02-26 | 21,600.00 | 22,000.00 | 21,000.00 | 21,050.00 | 21,050.00 | 136,103 |
| 2026-02-25 | 21,950.00 | 22,500.00 | 20,750.00 | 21,600.00 | 21,600.00 | 207,376 |
| 2026-02-24 | 22,650.00 | 22,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 238,508 |
| 2026-02-23 | 20,600.00 | 22,450.00 | 20,300.00 | 22,050.00 | 22,050.00 | 283,129 |
| 2026-02-20 | 21,400.00 | 21,600.00 | 20,450.00 | 20,500.00 | 20,500.00 | 218,616 |
| 2026-02-19 | 21,200.00 | 22,250.00 | 20,650.00 | 21,400.00 | 21,400.00 | 246,926 |
| 2026-02-13 | 22,700.00 | 22,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | 231,251 |
| 2026-02-12 | 23,050.00 | 23,600.00 | 22,050.00 | 22,550.00 | 22,550.00 | 217,163 |
| 2026-02-11 | 24,300.00 | 24,850.00 | 22,800.00 | 23,200.00 | 23,200.00 | 266,228 |
| 2026-02-10 | 26,100.00 | 26,725.00 | 24,500.00 | 24,600.00 | 24,600.00 | 320,130 |
| 2026-02-09 | 24,300.00 | 26,450.00 | 23,500.00 | 25,700.00 | 25,700.00 | 830,053 |
| 2026-02-06 | 22,300.00 | 23,400.00 | 20,500.00 | 23,350.00 | 23,350.00 | 472,684 |
| 2026-02-05 | 21,800.00 | 22,850.00 | 20,500.00 | 21,800.00 | 21,800.00 | 436,326 |
| 2026-02-04 | 22,500.00 | 24,350.00 | 21,850.00 | 22,000.00 | 22,000.00 | 599,368 |
| 2026-02-03 | 22,500.00 | 23,000.00 | 20,700.00 | 22,600.00 | 22,600.00 | 1,023,654 |
| 2026-02-02 | 16,360.00 | 21,250.00 | 16,000.00 | 21,250.00 | 21,250.00 | 1,701,552 |
| 2026-01-30 | 17,290.00 | 17,290.00 | 16,360.00 | 16,360.00 | 16,360.00 | 268,421 |
| 2026-01-29 | 18,250.00 | 18,430.00 | 16,850.00 | 17,290.00 | 17,290.00 | 735,186 |
| 2026-01-28 | 19,100.00 | 19,800.00 | 19,090.00 | 19,320.00 | 19,320.00 | 101,336 |
| 2026-01-27 | 19,660.00 | 19,700.00 | 18,920.00 | 19,100.00 | 19,100.00 | 77,593 |
| 2026-01-26 | 19,700.00 | 19,700.00 | 18,800.00 | 19,560.00 | 19,560.00 | 101,140 |
| 2026-01-23 | 18,990.00 | 19,900.00 | 18,560.00 | 19,160.00 | 19,160.00 | 142,278 |
| 2026-01-22 | 16,570.00 | 19,650.00 | 16,500.00 | 18,980.00 | 18,980.00 | 431,934 |
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.