Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,250.00 | 23,400.00 | 21,350.00 | 23,300.00 | 23,300.00 | 138,589 |
| 2025-01-23 | 23,050.00 | 23,400.00 | 22,050.00 | 22,250.00 | 22,250.00 | 122,205 |
| 2025-01-22 | 23,300.00 | 23,550.00 | 22,200.00 | 23,000.00 | 23,000.00 | 174,698 |
| 2025-01-21 | 23,900.00 | 24,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 169,699 |
| 2025-01-20 | 25,200.00 | 25,400.00 | 23,250.00 | 23,550.00 | 23,550.00 | 237,996 |
| 2025-01-17 | 26,000.00 | 26,650.00 | 24,800.00 | 25,850.00 | 25,850.00 | 139,762 |
| 2025-01-16 | 24,500.00 | 26,200.00 | 24,200.00 | 25,450.00 | 25,450.00 | 130,669 |
| 2025-01-15 | 25,300.00 | 25,300.00 | 23,750.00 | 24,500.00 | 24,500.00 | 148,253 |
| 2025-01-14 | 26,000.00 | 26,300.00 | 24,850.00 | 25,350.00 | 25,350.00 | 113,780 |
| 2025-01-13 | 27,350.00 | 28,550.00 | 26,000.00 | 26,000.00 | 26,000.00 | 157,327 |
| 2025-01-10 | 26,950.00 | 29,200.00 | 26,300.00 | 27,850.00 | 27,850.00 | 280,743 |
| 2025-01-09 | 25,000.00 | 27,500.00 | 23,900.00 | 27,150.00 | 27,150.00 | 235,578 |
| 2025-01-08 | 24,300.00 | 26,650.00 | 24,300.00 | 25,000.00 | 25,000.00 | 143,343 |
| 2025-01-07 | 24,100.00 | 24,850.00 | 22,900.00 | 24,850.00 | 24,850.00 | 166,585 |
| 2025-01-06 | 24,800.00 | 25,500.00 | 24,050.00 | 24,800.00 | 24,800.00 | 90,916 |
| 2025-01-03 | 25,350.00 | 25,350.00 | 23,800.00 | 25,050.00 | 25,050.00 | 131,649 |
| 2025-01-02 | 24,000.00 | 26,100.00 | 23,750.00 | 25,250.00 | 25,250.00 | 211,332 |
| 2024-12-30 | 21,950.00 | 23,550.00 | 21,750.00 | 22,950.00 | 22,950.00 | 128,067 |
| 2024-12-27 | 23,500.00 | 23,550.00 | 21,300.00 | 22,050.00 | 22,050.00 | 117,328 |
| 2024-12-26 | 23,800.00 | 24,350.00 | 22,500.00 | 23,550.00 | 23,550.00 | 151,823 |
| 2024-12-24 | 23,400.00 | 25,050.00 | 22,550.00 | 24,000.00 | 24,000.00 | 255,580 |
| 2024-12-23 | 21,350.00 | 23,900.00 | 21,350.00 | 23,000.00 | 23,000.00 | 178,738 |
| 2024-12-20 | 22,000.00 | 22,500.00 | 20,800.00 | 21,250.00 | 21,250.00 | 154,192 |
| 2024-12-19 | 19,120.00 | 23,000.00 | 19,070.00 | 22,250.00 | 22,250.00 | 477,331 |
| 2024-12-18 | 19,450.00 | 20,200.00 | 19,090.00 | 19,860.00 | 19,860.00 | 89,072 |
| 2024-12-17 | 18,960.00 | 19,610.00 | 18,750.00 | 19,290.00 | 19,290.00 | 81,085 |
| 2024-12-16 | 19,880.00 | 20,850.00 | 19,200.00 | 19,530.00 | 19,530.00 | 112,619 |
| 2024-12-13 | 19,340.00 | 20,150.00 | 19,120.00 | 19,880.00 | 19,880.00 | 115,974 |
| 2024-12-12 | 19,060.00 | 20,050.00 | 18,710.00 | 19,340.00 | 19,340.00 | 165,731 |
| 2024-12-11 | 19,450.00 | 19,990.00 | 18,980.00 | 19,060.00 | 19,060.00 | 172,568 |
| 2024-12-10 | 17,080.00 | 19,850.00 | 17,080.00 | 19,450.00 | 19,450.00 | 329,300 |
| 2024-12-09 | 16,500.00 | 17,380.00 | 16,000.00 | 17,070.00 | 17,070.00 | 204,454 |
| 2024-12-06 | 17,160.00 | 17,670.00 | 16,050.00 | 17,150.00 | 17,150.00 | 223,265 |
| 2024-12-05 | 16,500.00 | 17,750.00 | 16,200.00 | 17,150.00 | 17,150.00 | 279,832 |
| 2024-12-04 | 16,000.00 | 17,130.00 | 15,150.00 | 16,050.00 | 16,050.00 | 229,513 |
| 2024-12-03 | 14,700.00 | 17,210.00 | 14,590.00 | 16,480.00 | 16,480.00 | 578,069 |
| 2024-12-02 | 15,660.00 | 15,910.00 | 14,210.00 | 14,590.00 | 14,590.00 | 320,409 |
| 2024-11-29 | 17,200.00 | 17,490.00 | 15,810.00 | 15,810.00 | 15,810.00 | 108,469 |
| 2024-11-28 | 18,280.00 | 18,280.00 | 16,610.00 | 17,200.00 | 17,200.00 | 186,260 |
| 2024-11-27 | 17,500.00 | 18,430.00 | 17,010.00 | 18,290.00 | 18,290.00 | 157,131 |
| 2024-11-26 | 18,090.00 | 18,500.00 | 16,620.00 | 17,340.00 | 17,340.00 | 159,381 |
| 2024-11-25 | 17,700.00 | 18,500.00 | 17,450.00 | 17,880.00 | 17,880.00 | 131,770 |
| 2024-11-22 | 16,700.00 | 18,700.00 | 16,700.00 | 17,700.00 | 17,700.00 | 242,641 |
| 2024-11-21 | 17,000.00 | 17,200.00 | 16,010.00 | 16,670.00 | 16,670.00 | 88,287 |
| 2024-11-20 | 16,590.00 | 17,260.00 | 16,210.00 | 16,870.00 | 16,870.00 | 110,857 |
| 2024-11-19 | 16,510.00 | 17,400.00 | 16,260.00 | 16,700.00 | 16,700.00 | 119,660 |
| 2024-11-18 | 17,150.00 | 17,300.00 | 16,230.00 | 16,500.00 | 16,500.00 | 165,545 |
| 2024-11-15 | 17,090.00 | 17,430.00 | 15,940.00 | 17,300.00 | 17,300.00 | 329,057 |
| 2024-11-14 | 18,100.00 | 18,780.00 | 16,280.00 | 17,030.00 | 17,030.00 | 354,527 |
| 2024-11-13 | 19,040.00 | 19,600.00 | 17,960.00 | 18,270.00 | 18,270.00 | 153,975 |
| 2024-11-12 | 19,700.00 | 19,810.00 | 18,520.00 | 19,040.00 | 19,040.00 | 175,470 |
| 2024-11-11 | 20,300.00 | 20,650.00 | 17,940.00 | 20,000.00 | 20,000.00 | 494,570 |
| 2024-11-08 | 21,250.00 | 21,500.00 | 19,880.00 | 20,300.00 | 20,300.00 | 254,609 |
| 2024-11-07 | 23,050.00 | 23,250.00 | 21,200.00 | 21,250.00 | 21,250.00 | 219,759 |
| 2024-11-06 | 22,400.00 | 23,600.00 | 22,200.00 | 23,400.00 | 23,400.00 | 139,617 |
| 2024-11-05 | 23,300.00 | 24,400.00 | 22,100.00 | 22,650.00 | 22,650.00 | 204,917 |
| 2024-11-04 | 20,950.00 | 23,400.00 | 19,830.00 | 23,400.00 | 23,400.00 | 287,289 |
| 2024-11-01 | 21,350.00 | 22,700.00 | 19,560.00 | 20,950.00 | 20,950.00 | 273,537 |
| 2024-10-31 | 22,050.00 | 22,100.00 | 20,750.00 | 20,900.00 | 20,900.00 | 110,683 |
| 2024-10-30 | 21,350.00 | 22,500.00 | 20,650.00 | 22,500.00 | 22,500.00 | 120,180 |
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.