Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23,000.00 | 23,300.00 | 22,250.00 | 23,150.00 | 23,150.00 | 59,121 |
| 2025-04-24 | 22,050.00 | 23,300.00 | 21,750.00 | 23,250.00 | 23,250.00 | 112,829 |
| 2025-04-23 | 22,250.00 | 22,400.00 | 21,450.00 | 21,800.00 | 21,800.00 | 30,984 |
| 2025-04-22 | 21,600.00 | 22,050.00 | 21,000.00 | 21,800.00 | 21,800.00 | 70,726 |
| 2025-04-21 | 21,950.00 | 22,250.00 | 21,500.00 | 21,600.00 | 21,600.00 | 44,280 |
| 2025-04-18 | 22,650.00 | 22,650.00 | 21,550.00 | 21,900.00 | 21,900.00 | 46,770 |
| 2025-04-17 | 21,900.00 | 22,950.00 | 21,900.00 | 22,100.00 | 22,100.00 | 52,629 |
| 2025-04-16 | 22,700.00 | 23,350.00 | 21,400.00 | 22,200.00 | 22,200.00 | 111,236 |
| 2025-04-15 | 22,800.00 | 23,100.00 | 22,050.00 | 22,700.00 | 22,700.00 | 68,183 |
| 2025-04-14 | 21,300.00 | 22,700.00 | 20,900.00 | 22,400.00 | 22,400.00 | 109,092 |
| 2025-04-11 | 19,600.00 | 21,350.00 | 19,460.00 | 21,200.00 | 21,200.00 | 53,139 |
| 2025-04-10 | 19,890.00 | 20,450.00 | 19,110.00 | 20,250.00 | 20,250.00 | 60,447 |
| 2025-04-09 | 18,990.00 | 18,990.00 | 17,570.00 | 17,800.00 | 17,800.00 | 94,142 |
| 2025-04-08 | 19,310.00 | 19,500.00 | 18,850.00 | 19,090.00 | 19,090.00 | 40,421 |
| 2025-04-07 | 20,350.00 | 20,350.00 | 18,520.00 | 18,800.00 | 18,800.00 | 115,674 |
| 2025-04-04 | 20,700.00 | 21,450.00 | 20,100.00 | 20,850.00 | 20,850.00 | 96,394 |
| 2025-04-03 | 21,300.00 | 21,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | 53,125 |
| 2025-04-02 | 22,150.00 | 23,000.00 | 21,650.00 | 22,500.00 | 22,500.00 | 49,608 |
| 2025-04-01 | 21,500.00 | 22,000.00 | 20,200.00 | 21,950.00 | 21,950.00 | 148,430 |
| 2025-03-31 | 22,000.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 33,547 |
| 2025-03-28 | 22,050.00 | 22,700.00 | 21,300.00 | 22,450.00 | 22,450.00 | 61,958 |
| 2025-03-27 | 22,800.00 | 23,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | 78,030 |
| 2025-03-26 | 22,400.00 | 23,400.00 | 22,300.00 | 22,850.00 | 22,850.00 | 45,084 |
| 2025-03-25 | 22,950.00 | 22,950.00 | 22,100.00 | 22,400.00 | 22,400.00 | 37,996 |
| 2025-03-24 | 23,900.00 | 24,100.00 | 22,650.00 | 22,650.00 | 22,650.00 | 81,218 |
| 2025-03-21 | 23,600.00 | 24,350.00 | 22,700.00 | 23,500.00 | 23,500.00 | 99,308 |
| 2025-03-20 | 24,150.00 | 25,350.00 | 23,550.00 | 24,100.00 | 24,100.00 | 169,583 |
| 2025-03-19 | 23,150.00 | 24,050.00 | 23,050.00 | 24,000.00 | 24,000.00 | 64,672 |
| 2025-03-18 | 23,950.00 | 24,400.00 | 22,350.00 | 23,550.00 | 23,550.00 | 138,984 |
| 2025-03-17 | 23,700.00 | 24,700.00 | 23,550.00 | 23,850.00 | 23,850.00 | 45,287 |
| 2025-03-14 | 23,500.00 | 24,350.00 | 23,300.00 | 24,050.00 | 24,050.00 | 60,524 |
| 2025-03-13 | 24,350.00 | 24,900.00 | 23,300.00 | 23,500.00 | 23,500.00 | 66,362 |
| 2025-03-12 | 22,900.00 | 24,550.00 | 22,550.00 | 24,350.00 | 24,350.00 | 81,449 |
| 2025-03-11 | 23,100.00 | 23,250.00 | 21,900.00 | 22,700.00 | 22,700.00 | 141,343 |
| 2025-03-10 | 23,900.00 | 24,450.00 | 22,900.00 | 23,850.00 | 23,850.00 | 59,798 |
| 2025-03-07 | 24,100.00 | 24,600.00 | 23,350.00 | 23,950.00 | 23,950.00 | 60,542 |
| 2025-03-06 | 25,800.00 | 25,800.00 | 24,300.00 | 24,800.00 | 24,800.00 | 74,099 |
| 2025-03-05 | 25,000.00 | 26,400.00 | 25,000.00 | 25,800.00 | 25,800.00 | 79,091 |
| 2025-03-04 | 24,900.00 | 25,800.00 | 24,000.00 | 25,150.00 | 25,150.00 | 90,254 |
| 2025-02-28 | 23,900.00 | 25,700.00 | 23,750.00 | 25,100.00 | 25,100.00 | 177,405 |
| 2025-02-27 | 23,750.00 | 24,550.00 | 23,500.00 | 24,400.00 | 24,400.00 | 88,197 |
| 2025-02-26 | 24,000.00 | 24,800.00 | 23,100.00 | 23,950.00 | 23,950.00 | 166,425 |
| 2025-02-25 | 24,100.00 | 24,850.00 | 22,950.00 | 24,600.00 | 24,600.00 | 132,092 |
| 2025-02-24 | 24,500.00 | 25,150.00 | 23,900.00 | 24,500.00 | 24,500.00 | 196,501 |
| 2025-02-21 | 23,800.00 | 26,200.00 | 23,400.00 | 25,250.00 | 25,250.00 | 273,665 |
| 2025-02-20 | 23,200.00 | 25,000.00 | 22,500.00 | 24,000.00 | 24,000.00 | 383,729 |
| 2025-02-19 | 21,700.00 | 23,000.00 | 21,300.00 | 22,750.00 | 22,750.00 | 136,798 |
| 2025-02-18 | 21,200.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,650.00 | 82,341 |
| 2025-02-17 | 22,000.00 | 22,050.00 | 20,200.00 | 21,400.00 | 21,400.00 | 176,336 |
| 2025-02-14 | 21,800.00 | 22,550.00 | 21,500.00 | 22,200.00 | 22,200.00 | 64,323 |
| 2025-02-13 | 22,350.00 | 22,400.00 | 21,100.00 | 21,800.00 | 21,800.00 | 125,844 |
| 2025-02-12 | 22,700.00 | 23,200.00 | 22,000.00 | 22,350.00 | 22,350.00 | 105,700 |
| 2025-02-11 | 22,300.00 | 23,000.00 | 21,800.00 | 22,750.00 | 22,750.00 | 86,516 |
| 2025-02-10 | 21,450.00 | 22,850.00 | 20,800.00 | 22,300.00 | 22,300.00 | 130,133 |
| 2025-02-07 | 21,550.00 | 22,000.00 | 20,300.00 | 21,500.00 | 21,500.00 | 211,851 |
| 2025-02-06 | 21,550.00 | 22,600.00 | 21,350.00 | 21,750.00 | 21,750.00 | 140,756 |
| 2025-02-05 | 22,150.00 | 22,400.00 | 20,750.00 | 21,550.00 | 21,550.00 | 143,548 |
| 2025-02-04 | 21,300.00 | 22,600.00 | 21,150.00 | 22,150.00 | 22,150.00 | 113,965 |
| 2025-02-03 | 21,850.00 | 22,300.00 | 20,850.00 | 21,550.00 | 21,550.00 | 266,810 |
| 2025-01-31 | 23,150.00 | 23,600.00 | 19,900.00 | 20,750.00 | 20,750.00 | 444,115 |
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.