Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 36,000.00 | 36,550.00 | 34,900.00 | 35,400.00 | 35,400.00 | 70,125 |
| 2025-07-24 | 37,700.00 | 37,850.00 | 36,000.00 | 36,100.00 | 36,100.00 | 75,823 |
| 2025-07-23 | 38,250.00 | 38,550.00 | 37,250.00 | 37,700.00 | 37,700.00 | 52,858 |
| 2025-07-22 | 38,500.00 | 38,500.00 | 35,800.00 | 37,700.00 | 37,700.00 | 137,851 |
| 2025-07-21 | 37,200.00 | 38,450.00 | 36,700.00 | 38,250.00 | 38,250.00 | 52,416 |
| 2025-07-18 | 38,700.00 | 39,200.00 | 37,050.00 | 37,600.00 | 37,600.00 | 68,177 |
| 2025-07-17 | 38,800.00 | 39,400.00 | 37,600.00 | 38,750.00 | 38,750.00 | 50,540 |
| 2025-07-16 | 40,400.00 | 41,350.00 | 38,600.00 | 39,200.00 | 39,200.00 | 75,999 |
| 2025-07-15 | 41,300.00 | 42,000.00 | 39,900.00 | 40,400.00 | 40,400.00 | 95,462 |
| 2025-07-14 | 40,400.00 | 41,200.00 | 39,450.00 | 40,000.00 | 40,000.00 | 98,631 |
| 2025-07-11 | 40,250.00 | 40,750.00 | 38,600.00 | 38,800.00 | 38,800.00 | 90,684 |
| 2025-07-10 | 37,000.00 | 40,750.00 | 36,650.00 | 40,600.00 | 40,600.00 | 241,281 |
| 2025-07-09 | 36,700.00 | 38,200.00 | 36,050.00 | 36,750.00 | 36,750.00 | 85,431 |
| 2025-07-08 | 36,450.00 | 37,700.00 | 36,150.00 | 36,550.00 | 36,550.00 | 85,257 |
| 2025-07-07 | 34,900.00 | 37,200.00 | 34,900.00 | 36,450.00 | 36,450.00 | 54,173 |
| 2025-07-04 | 37,250.00 | 37,400.00 | 35,700.00 | 35,800.00 | 35,800.00 | 53,589 |
| 2025-07-03 | 37,200.00 | 38,300.00 | 33,500.00 | 37,400.00 | 37,400.00 | 85,007 |
| 2025-07-02 | 38,800.00 | 39,400.00 | 36,750.00 | 37,300.00 | 37,300.00 | 105,102 |
| 2025-07-01 | 41,100.00 | 41,100.00 | 37,250.00 | 38,150.00 | 38,150.00 | 126,914 |
| 2025-06-30 | 40,000.00 | 41,650.00 | 39,250.00 | 40,300.00 | 40,300.00 | 83,531 |
| 2025-06-27 | 39,800.00 | 40,550.00 | 38,250.00 | 38,650.00 | 38,650.00 | 82,371 |
| 2025-06-26 | 40,900.00 | 41,150.00 | 39,600.00 | 39,700.00 | 39,700.00 | 51,104 |
| 2025-06-25 | 41,950.00 | 41,950.00 | 40,000.00 | 40,300.00 | 40,300.00 | 55,998 |
| 2025-06-24 | 42,350.00 | 42,500.00 | 39,400.00 | 41,450.00 | 41,450.00 | 159,022 |
| 2025-06-23 | 40,400.00 | 43,400.00 | 40,400.00 | 42,050.00 | 42,050.00 | 84,732 |
| 2025-06-20 | 43,200.00 | 44,100.00 | 41,400.00 | 41,800.00 | 41,800.00 | 77,500 |
| 2025-06-19 | 41,200.00 | 42,950.00 | 39,000.00 | 42,600.00 | 42,600.00 | 117,117 |
| 2025-06-18 | 40,300.00 | 41,950.00 | 40,300.00 | 41,400.00 | 41,400.00 | 60,405 |
| 2025-06-17 | 41,750.00 | 42,100.00 | 40,050.00 | 40,800.00 | 40,800.00 | 145,507 |
| 2025-06-16 | 41,000.00 | 42,200.00 | 40,700.00 | 41,750.00 | 41,750.00 | 87,182 |
| 2025-06-13 | 41,000.00 | 41,600.00 | 38,300.00 | 41,600.00 | 41,600.00 | 164,646 |
| 2025-06-12 | 40,500.00 | 41,300.00 | 39,600.00 | 40,100.00 | 40,100.00 | 98,552 |
| 2025-06-11 | 37,450.00 | 40,550.00 | 37,200.00 | 39,600.00 | 39,600.00 | 190,353 |
| 2025-06-10 | 37,000.00 | 38,850.00 | 36,150.00 | 37,450.00 | 37,450.00 | 173,237 |
| 2025-06-09 | 37,200.00 | 38,200.00 | 35,400.00 | 37,550.00 | 37,550.00 | 150,764 |
| 2025-06-05 | 36,150.00 | 37,800.00 | 34,300.00 | 35,600.00 | 35,600.00 | 226,404 |
| 2025-06-04 | 36,750.00 | 36,950.00 | 34,050.00 | 36,800.00 | 36,800.00 | 222,655 |
| 2025-06-02 | 38,300.00 | 39,200.00 | 36,450.00 | 37,500.00 | 37,500.00 | 224,024 |
| 2025-05-30 | 33,950.00 | 37,050.00 | 33,750.00 | 36,600.00 | 36,600.00 | 215,211 |
| 2025-05-29 | 33,150.00 | 34,500.00 | 32,900.00 | 34,500.00 | 34,500.00 | 171,352 |
| 2025-05-28 | 30,450.00 | 33,900.00 | 30,200.00 | 33,700.00 | 33,700.00 | 282,095 |
| 2025-05-27 | 31,250.00 | 31,550.00 | 30,050.00 | 30,950.00 | 30,950.00 | 147,687 |
| 2025-05-26 | 30,300.00 | 32,100.00 | 28,550.00 | 31,750.00 | 31,750.00 | 363,497 |
| 2025-05-23 | 28,250.00 | 29,950.00 | 27,550.00 | 28,850.00 | 28,850.00 | 103,279 |
| 2025-05-22 | 28,100.00 | 29,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 95,853 |
| 2025-05-21 | 27,800.00 | 29,600.00 | 27,300.00 | 28,300.00 | 28,300.00 | 199,902 |
| 2025-05-20 | 26,050.00 | 28,100.00 | 25,800.00 | 27,300.00 | 27,300.00 | 194,974 |
| 2025-05-19 | 25,500.00 | 25,850.00 | 24,200.00 | 25,400.00 | 25,400.00 | 127,582 |
| 2025-05-16 | 26,150.00 | 26,150.00 | 24,600.00 | 25,850.00 | 25,850.00 | 100,413 |
| 2025-05-15 | 26,050.00 | 27,400.00 | 25,100.00 | 26,150.00 | 26,150.00 | 135,549 |
| 2025-05-14 | 26,850.00 | 27,000.00 | 25,650.00 | 26,050.00 | 26,050.00 | 85,275 |
| 2025-05-13 | 24,850.00 | 26,900.00 | 23,500.00 | 26,850.00 | 26,850.00 | 124,626 |
| 2025-05-12 | 26,300.00 | 27,050.00 | 24,750.00 | 24,850.00 | 24,850.00 | 123,682 |
| 2025-05-09 | 26,900.00 | 27,000.00 | 25,500.00 | 25,800.00 | 25,800.00 | 105,470 |
| 2025-05-08 | 24,100.00 | 27,150.00 | 23,750.00 | 26,900.00 | 26,900.00 | 219,848 |
| 2025-05-07 | 24,800.00 | 24,900.00 | 23,900.00 | 24,300.00 | 24,300.00 | 39,684 |
| 2025-05-02 | 24,600.00 | 25,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | 77,460 |
| 2025-04-30 | 25,500.00 | 25,500.00 | 23,800.00 | 24,450.00 | 24,450.00 | 87,724 |
| 2025-04-29 | 22,950.00 | 25,050.00 | 22,950.00 | 24,950.00 | 24,950.00 | 238,606 |
| 2025-04-28 | 21,500.00 | 23,600.00 | 21,000.00 | 23,100.00 | 23,100.00 | 197,103 |
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.