Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,790.00 | 17,100.00 | 16,100.00 | 16,570.00 | 16,570.00 | 51,898 |
| 2026-01-20 | 16,240.00 | 17,230.00 | 16,100.00 | 16,950.00 | 16,950.00 | 75,676 |
| 2026-01-19 | 16,300.00 | 16,600.00 | 15,990.00 | 16,240.00 | 16,240.00 | 40,060 |
| 2026-01-16 | 15,920.00 | 16,550.00 | 15,880.00 | 16,520.00 | 16,520.00 | 44,587 |
| 2026-01-15 | 16,270.00 | 16,380.00 | 15,570.00 | 15,920.00 | 15,920.00 | 67,960 |
| 2026-01-14 | 16,170.00 | 16,530.00 | 16,010.00 | 16,250.00 | 16,250.00 | 40,121 |
| 2026-01-13 | 16,740.00 | 16,740.00 | 15,900.00 | 16,140.00 | 16,140.00 | 82,181 |
| 2026-01-12 | 17,220.00 | 17,220.00 | 16,550.00 | 16,740.00 | 16,740.00 | 43,254 |
| 2026-01-09 | 17,200.00 | 17,320.00 | 16,780.00 | 17,220.00 | 17,220.00 | 44,215 |
| 2026-01-08 | 16,510.00 | 17,290.00 | 16,250.00 | 17,180.00 | 17,180.00 | 53,549 |
| 2026-01-07 | 17,030.00 | 17,030.00 | 16,280.00 | 16,500.00 | 16,500.00 | 48,886 |
| 2026-01-06 | 17,310.00 | 17,480.00 | 16,700.00 | 16,940.00 | 16,940.00 | 66,626 |
| 2026-01-05 | 18,500.00 | 18,620.00 | 17,170.00 | 17,310.00 | 17,310.00 | 131,341 |
| 2026-01-02 | 17,010.00 | 18,600.00 | 16,860.00 | 18,500.00 | 18,500.00 | 134,484 |
| 2025-12-30 | 16,690.00 | 16,800.00 | 16,450.00 | 16,520.00 | 16,520.00 | 30,353 |
| 2025-12-29 | 16,680.00 | 16,800.00 | 16,490.00 | 16,530.00 | 16,530.00 | 32,465 |
| 2025-12-26 | 17,560.00 | 17,720.00 | 16,800.00 | 16,800.00 | 16,800.00 | 52,237 |
| 2025-12-24 | 17,840.00 | 17,930.00 | 17,550.00 | 17,550.00 | 17,550.00 | 14,045 |
| 2025-12-23 | 18,000.00 | 18,310.00 | 17,600.00 | 17,610.00 | 17,610.00 | 18,847 |
| 2025-12-22 | 17,200.00 | 18,570.00 | 17,170.00 | 18,300.00 | 18,300.00 | 42,225 |
| 2025-12-19 | 17,660.00 | 17,660.00 | 17,080.00 | 17,150.00 | 17,150.00 | 31,578 |
| 2025-12-18 | 17,500.00 | 17,650.00 | 17,160.00 | 17,650.00 | 17,650.00 | 14,378 |
| 2025-12-17 | 18,080.00 | 18,120.00 | 17,560.00 | 17,560.00 | 17,560.00 | 13,476 |
| 2025-12-16 | 18,130.00 | 18,240.00 | 17,720.00 | 17,950.00 | 17,950.00 | 25,542 |
| 2025-12-15 | 18,220.00 | 18,260.00 | 17,750.00 | 17,960.00 | 17,960.00 | 28,552 |
| 2025-12-12 | 18,670.00 | 18,670.00 | 18,000.00 | 18,220.00 | 18,220.00 | 28,725 |
| 2025-12-11 | 19,140.00 | 19,140.00 | 18,200.00 | 18,500.00 | 18,500.00 | 100,419 |
| 2025-12-10 | 19,490.00 | 19,490.00 | 18,900.00 | 18,970.00 | 18,970.00 | 13,779 |
| 2025-12-09 | 20,000.00 | 20,000.00 | 19,200.00 | 19,410.00 | 19,410.00 | 15,434 |
| 2025-12-08 | 19,810.00 | 20,400.00 | 19,510.00 | 19,870.00 | 19,870.00 | 19,830 |
| 2025-12-05 | 20,000.00 | 20,050.00 | 19,010.00 | 19,660.00 | 19,660.00 | 31,112 |
| 2025-12-04 | 18,980.00 | 20,450.00 | 18,680.00 | 20,400.00 | 20,400.00 | 83,756 |
| 2025-12-03 | 18,820.00 | 18,820.00 | 18,230.00 | 18,680.00 | 18,680.00 | 13,457 |
| 2025-12-02 | 18,540.00 | 18,800.00 | 18,270.00 | 18,470.00 | 18,470.00 | 21,766 |
| 2025-12-01 | 19,320.00 | 19,570.00 | 18,540.00 | 18,540.00 | 18,540.00 | 41,634 |
| 2025-11-28 | 18,430.00 | 19,050.00 | 18,130.00 | 18,800.00 | 18,800.00 | 29,558 |
| 2025-11-27 | 17,750.00 | 18,330.00 | 17,720.00 | 18,290.00 | 18,290.00 | 21,021 |
| 2025-11-26 | 17,530.00 | 17,970.00 | 17,250.00 | 17,750.00 | 17,750.00 | 28,186 |
| 2025-11-25 | 17,630.00 | 18,010.00 | 17,350.00 | 17,610.00 | 17,610.00 | 17,101 |
| 2025-11-24 | 18,040.00 | 18,110.00 | 17,520.00 | 17,620.00 | 17,620.00 | 18,659 |
| 2025-11-21 | 18,150.00 | 18,150.00 | 17,520.00 | 17,900.00 | 17,900.00 | 36,834 |
| 2025-11-20 | 17,950.00 | 18,390.00 | 17,810.00 | 18,310.00 | 18,310.00 | 55,022 |
| 2025-11-19 | 17,260.00 | 18,260.00 | 16,900.00 | 17,950.00 | 17,950.00 | 105,878 |
| 2025-11-18 | 18,850.00 | 18,880.00 | 17,170.00 | 17,260.00 | 17,260.00 | 99,847 |
| 2025-11-17 | 20,850.00 | 20,850.00 | 18,220.00 | 18,850.00 | 18,850.00 | 213,665 |
| 2025-11-14 | 20,500.00 | 23,550.00 | 20,450.00 | 22,350.00 | 22,350.00 | 134,584 |
| 2025-11-13 | 20,200.00 | 21,700.00 | 19,980.00 | 21,300.00 | 21,300.00 | 44,247 |
| 2025-11-12 | 20,200.00 | 20,250.00 | 19,550.00 | 20,150.00 | 20,150.00 | 50,812 |
| 2025-11-11 | 20,750.00 | 21,000.00 | 19,690.00 | 19,960.00 | 19,960.00 | 81,293 |
| 2025-11-10 | 21,450.00 | 21,750.00 | 20,500.00 | 21,000.00 | 21,000.00 | 44,789 |
| 2025-11-07 | 20,550.00 | 22,200.00 | 20,550.00 | 21,750.00 | 21,750.00 | 49,457 |
| 2025-11-06 | 23,000.00 | 23,000.00 | 20,850.00 | 21,150.00 | 21,150.00 | 68,153 |
| 2025-11-05 | 22,950.00 | 22,950.00 | 20,800.00 | 22,550.00 | 22,550.00 | 101,186 |
| 2025-11-04 | 23,000.00 | 23,000.00 | 21,700.00 | 22,650.00 | 22,650.00 | 89,303 |
| 2025-11-03 | 22,200.00 | 23,150.00 | 21,800.00 | 23,000.00 | 23,000.00 | 113,715 |
| 2025-10-31 | 19,290.00 | 21,500.00 | 18,960.00 | 21,500.00 | 21,500.00 | 133,374 |
| 2025-10-30 | 19,650.00 | 19,700.00 | 19,210.00 | 19,290.00 | 19,290.00 | 34,591 |
| 2025-10-29 | 20,100.00 | 20,300.00 | 19,300.00 | 19,440.00 | 19,440.00 | 62,532 |
| 2025-10-28 | 20,000.00 | 20,600.00 | 19,890.00 | 20,100.00 | 20,100.00 | 54,620 |
| 2025-10-27 | 20,650.00 | 20,700.00 | 19,620.00 | 19,810.00 | 19,810.00 | 99,531 |
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.