Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,750.00 | 21,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | 185,281 |
| 2025-10-23 | 21,800.00 | 22,300.00 | 20,550.00 | 21,100.00 | 21,100.00 | 174,081 |
| 2025-10-22 | 21,250.00 | 21,350.00 | 20,450.00 | 21,150.00 | 21,150.00 | 100,252 |
| 2025-10-21 | 21,800.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 109,311 |
| 2025-10-20 | 21,450.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 38,357 |
| 2025-10-17 | 22,200.00 | 22,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | 110,772 |
| 2025-10-16 | 22,000.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | 56,055 |
| 2025-10-15 | 21,600.00 | 22,150.00 | 21,150.00 | 21,700.00 | 21,700.00 | 76,464 |
| 2025-10-14 | 22,800.00 | 22,800.00 | 20,800.00 | 21,200.00 | 21,200.00 | 55,242 |
| 2025-10-13 | 22,400.00 | 22,950.00 | 22,250.00 | 22,550.00 | 22,550.00 | 45,036 |
| 2025-10-10 | 25,000.00 | 25,100.00 | 22,300.00 | 23,250.00 | 23,250.00 | 205,111 |
| 2025-10-02 | 24,500.00 | 25,800.00 | 23,850.00 | 25,800.00 | 25,800.00 | 57,691 |
| 2025-10-01 | 24,950.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | 44,083 |
| 2025-09-30 | 26,150.00 | 26,150.00 | 24,550.00 | 24,650.00 | 24,650.00 | 41,129 |
| 2025-09-29 | 25,700.00 | 26,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | 46,509 |
| 2025-09-26 | 26,450.00 | 26,500.00 | 25,000.00 | 25,600.00 | 25,600.00 | 57,328 |
| 2025-09-25 | 27,300.00 | 27,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | 86,197 |
| 2025-09-24 | 27,600.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | 45,918 |
| 2025-09-23 | 28,600.00 | 28,800.00 | 27,600.00 | 28,000.00 | 28,000.00 | 50,019 |
| 2025-09-22 | 26,700.00 | 29,000.00 | 26,450.00 | 28,250.00 | 28,250.00 | 128,717 |
| 2025-09-19 | 27,200.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | 73,219 |
| 2025-09-18 | 27,700.00 | 28,350.00 | 27,150.00 | 27,200.00 | 27,200.00 | 83,688 |
| 2025-09-17 | 28,100.00 | 28,100.00 | 26,400.00 | 26,600.00 | 26,600.00 | 51,975 |
| 2025-09-16 | 26,800.00 | 27,650.00 | 26,600.00 | 27,300.00 | 27,300.00 | 57,674 |
| 2025-09-15 | 26,900.00 | 27,100.00 | 26,050.00 | 26,550.00 | 26,550.00 | 72,798 |
| 2025-09-12 | 27,900.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | 89,297 |
| 2025-09-11 | 28,000.00 | 28,650.00 | 27,350.00 | 27,950.00 | 27,950.00 | 49,887 |
| 2025-09-10 | 28,800.00 | 28,800.00 | 27,000.00 | 27,600.00 | 27,600.00 | 116,247 |
| 2025-09-09 | 28,750.00 | 29,100.00 | 28,250.00 | 28,800.00 | 28,800.00 | 28,925 |
| 2025-09-08 | 28,450.00 | 28,450.00 | 27,800.00 | 28,450.00 | 28,450.00 | 23,350 |
| 2025-09-05 | 29,150.00 | 29,150.00 | 28,000.00 | 28,050.00 | 28,050.00 | 32,293 |
| 2025-09-04 | 28,800.00 | 29,200.00 | 28,450.00 | 29,000.00 | 29,000.00 | 66,999 |
| 2025-09-03 | 28,150.00 | 28,850.00 | 27,000.00 | 28,000.00 | 28,000.00 | 67,323 |
| 2025-09-02 | 29,750.00 | 29,750.00 | 27,050.00 | 28,300.00 | 28,300.00 | 183,138 |
| 2025-09-01 | 28,950.00 | 29,700.00 | 28,400.00 | 29,100.00 | 29,100.00 | 86,609 |
| 2025-08-29 | 29,350.00 | 29,400.00 | 28,300.00 | 28,750.00 | 28,750.00 | 37,408 |
| 2025-08-28 | 28,300.00 | 29,250.00 | 28,000.00 | 29,150.00 | 29,150.00 | 73,031 |
| 2025-08-27 | 29,350.00 | 29,400.00 | 28,300.00 | 28,550.00 | 28,550.00 | 27,741 |
| 2025-08-26 | 29,300.00 | 29,500.00 | 28,200.00 | 28,750.00 | 28,750.00 | 30,391 |
| 2025-08-25 | 29,100.00 | 29,550.00 | 28,750.00 | 29,100.00 | 29,100.00 | 52,485 |
| 2025-08-22 | 30,450.00 | 30,700.00 | 29,000.00 | 29,050.00 | 29,050.00 | 64,847 |
| 2025-08-21 | 29,600.00 | 31,000.00 | 29,550.00 | 30,500.00 | 30,500.00 | 81,208 |
| 2025-08-20 | 28,500.00 | 29,800.00 | 28,300.00 | 29,450.00 | 29,450.00 | 63,588 |
| 2025-08-19 | 29,550.00 | 30,600.00 | 28,300.00 | 30,050.00 | 30,050.00 | 100,891 |
| 2025-08-18 | 28,100.00 | 30,000.00 | 28,000.00 | 29,250.00 | 29,250.00 | 212,541 |
| 2025-08-14 | 31,300.00 | 32,100.00 | 30,750.00 | 31,550.00 | 31,550.00 | 64,266 |
| 2025-08-13 | 31,400.00 | 31,700.00 | 29,850.00 | 31,550.00 | 31,550.00 | 98,792 |
| 2025-08-12 | 33,000.00 | 33,200.00 | 30,550.00 | 31,250.00 | 31,250.00 | 274,751 |
| 2025-08-11 | 39,150.00 | 39,150.00 | 32,750.00 | 33,500.00 | 33,500.00 | 330,594 |
| 2025-08-08 | 39,100.00 | 41,200.00 | 38,300.00 | 39,650.00 | 39,650.00 | 196,466 |
| 2025-08-07 | 38,800.00 | 39,600.00 | 37,600.00 | 38,400.00 | 38,400.00 | 51,287 |
| 2025-08-06 | 38,100.00 | 38,800.00 | 36,600.00 | 38,300.00 | 38,300.00 | 82,786 |
| 2025-08-05 | 36,050.00 | 37,850.00 | 35,650.00 | 37,300.00 | 37,300.00 | 56,963 |
| 2025-08-04 | 34,550.00 | 35,800.00 | 34,250.00 | 35,100.00 | 35,100.00 | 24,966 |
| 2025-08-01 | 36,350.00 | 36,800.00 | 34,500.00 | 34,850.00 | 34,850.00 | 97,473 |
| 2025-07-31 | 36,200.00 | 38,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 78,110 |
| 2025-07-30 | 35,750.00 | 37,650.00 | 35,650.00 | 36,000.00 | 36,000.00 | 75,252 |
| 2025-07-29 | 35,300.00 | 36,450.00 | 34,700.00 | 35,600.00 | 35,600.00 | 53,865 |
| 2025-07-28 | 35,400.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | 64,923 |
| 2025-07-25 | 36,000.00 | 36,550.00 | 34,900.00 | 35,400.00 | 35,400.00 | 70,125 |
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.