Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21,150.00 | 21,850.00 | 20,400.00 | 21,600.00 | 21,600.00 | 146,615 |
| 2024-10-28 | 21,850.00 | 22,700.00 | 21,350.00 | 21,550.00 | 21,550.00 | 151,418 |
| 2024-10-25 | 23,400.00 | 23,750.00 | 21,800.00 | 22,100.00 | 22,100.00 | 192,752 |
| 2024-10-24 | 22,000.00 | 23,950.00 | 20,900.00 | 23,400.00 | 23,400.00 | 290,203 |
| 2024-10-23 | 22,750.00 | 23,800.00 | 21,000.00 | 22,250.00 | 22,250.00 | 424,430 |
| 2024-10-22 | 24,900.00 | 24,900.00 | 22,250.00 | 23,000.00 | 23,000.00 | 534,886 |
| 2024-10-21 | 22,000.00 | 25,500.00 | 21,600.00 | 24,050.00 | 24,050.00 | 2,130,177 |
| 2024-10-18 | 18,700.00 | 19,860.00 | 18,560.00 | 19,620.00 | 19,620.00 | 113,156 |
| 2024-10-17 | 19,390.00 | 19,480.00 | 18,410.00 | 18,700.00 | 18,700.00 | 108,286 |
| 2024-10-16 | 19,390.00 | 20,000.00 | 19,000.00 | 19,390.00 | 19,390.00 | 87,433 |
| 2024-10-15 | 19,310.00 | 19,990.00 | 18,700.00 | 19,650.00 | 19,650.00 | 119,554 |
| 2024-10-14 | 18,540.00 | 19,690.00 | 17,600.00 | 19,490.00 | 19,490.00 | 125,671 |
| 2024-10-11 | 18,600.00 | 18,600.00 | 17,700.00 | 18,260.00 | 18,260.00 | 117,555 |
| 2024-10-10 | 18,510.00 | 19,000.00 | 17,550.00 | 18,600.00 | 18,600.00 | 279,813 |
| 2024-10-08 | 17,210.00 | 17,510.00 | 16,740.00 | 17,350.00 | 17,350.00 | 110,693 |
| 2024-10-07 | 16,890.00 | 17,820.00 | 16,560.00 | 17,560.00 | 17,560.00 | 109,142 |
| 2024-10-04 | 16,750.00 | 17,450.00 | 16,200.00 | 16,650.00 | 16,650.00 | 98,627 |
| 2024-10-02 | 16,980.00 | 17,150.00 | 15,950.00 | 16,750.00 | 16,750.00 | 227,033 |
| 2024-09-30 | 18,120.00 | 18,130.00 | 16,320.00 | 17,300.00 | 17,300.00 | 249,933 |
| 2024-09-27 | 18,650.00 | 19,240.00 | 17,610.00 | 18,010.00 | 18,010.00 | 314,168 |
| 2024-09-26 | 17,000.00 | 19,400.00 | 16,250.00 | 18,650.00 | 18,650.00 | 1,026,069 |
| 2024-09-25 | 15,190.00 | 16,940.00 | 15,010.00 | 16,500.00 | 16,500.00 | 537,066 |
| 2024-09-24 | 15,340.00 | 16,450.00 | 14,710.00 | 15,190.00 | 15,190.00 | 398,071 |
| 2024-09-23 | 14,550.00 | 16,280.00 | 14,000.00 | 15,340.00 | 15,340.00 | 518,006 |
| 2024-09-20 | 15,080.00 | 15,600.00 | 14,440.00 | 14,850.00 | 14,850.00 | 543,094 |
| 2024-09-19 | 15,310.00 | 17,190.00 | 15,260.00 | 15,560.00 | 15,560.00 | 721,116 |
| 2024-09-13 | 16,450.00 | 16,450.00 | 14,340.00 | 15,890.00 | 15,890.00 | 1,299,292 |
| 2024-09-12 | 17,500.00 | 17,900.00 | 15,760.00 | 16,450.00 | 16,450.00 | 1,313,923 |
| 2024-09-11 | 13,820.00 | 17,500.00 | 13,530.00 | 16,200.00 | 16,200.00 | 3,792,354 |
| 2024-09-09 | 10,820.00 | 13,930.00 | 10,820.00 | 13,930.00 | 13,930.00 | 1,701,008 |
| 2024-09-06 | 10,550.00 | 11,600.00 | 10,000.00 | 10,720.00 | 10,720.00 | 1,205,040 |
| 2024-09-05 | 10,410.00 | 12,020.00 | 9,470.00 | 10,120.00 | 10,120.00 | 2,598,802 |
| 2024-09-04 | 6,800.00 | 9,470.00 | 6,800.00 | 9,470.00 | 9,470.00 | 1,571,311 |
| 2024-09-03 | 7,800.00 | 7,800.00 | 6,780.00 | 7,290.00 | 7,290.00 | 296,553 |
| 2024-09-02 | 6,570.00 | 7,290.00 | 6,570.00 | 7,290.00 | 7,290.00 | 376,748 |
| 2024-08-30 | 6,180.00 | 6,570.00 | 6,090.00 | 6,570.00 | 6,570.00 | 255,973 |
| 2024-08-29 | 5,110.00 | 6,760.00 | 5,100.00 | 6,400.00 | 6,400.00 | 1,942,619 |
| 2024-08-28 | 5,280.00 | 5,480.00 | 5,050.00 | 5,200.00 | 5,200.00 | 577,982 |
| 2024-08-27 | 4,600.00 | 5,390.00 | 4,600.00 | 5,390.00 | 5,390.00 | 1,373,034 |
| 2024-08-26 | 3,675.00 | 4,745.00 | 3,675.00 | 4,510.00 | 4,510.00 | 1,477,440 |
| 2024-08-23 | 3,550.00 | 3,735.00 | 3,510.00 | 3,675.00 | 3,675.00 | 62,407 |
| 2024-08-22 | 3,600.00 | 3,630.00 | 3,460.00 | 3,550.00 | 3,550.00 | 21,310 |
| 2024-08-21 | 3,635.00 | 3,675.00 | 3,575.00 | 3,635.00 | 3,635.00 | 25,175 |
| 2024-08-20 | 3,610.00 | 3,675.00 | 3,550.00 | 3,635.00 | 3,635.00 | 27,986 |
| 2024-08-19 | 3,755.00 | 3,775.00 | 3,525.00 | 3,610.00 | 3,610.00 | 47,222 |
| 2024-08-16 | 3,750.00 | 3,860.00 | 3,660.00 | 3,775.00 | 3,775.00 | 65,403 |
| 2024-08-14 | 3,645.00 | 3,870.00 | 3,600.00 | 3,705.00 | 3,705.00 | 110,205 |
| 2024-08-13 | 3,510.00 | 3,705.00 | 3,495.00 | 3,700.00 | 3,700.00 | 79,926 |
| 2024-08-12 | 3,370.00 | 3,700.00 | 3,230.00 | 3,510.00 | 3,510.00 | 103,090 |
| 2024-08-09 | 3,220.00 | 3,295.00 | 3,220.00 | 3,265.00 | 3,265.00 | 20,023 |
| 2024-08-08 | 3,220.00 | 3,350.00 | 3,060.00 | 3,220.00 | 3,220.00 | 77,446 |
| 2024-08-07 | 3,180.00 | 3,230.00 | 3,100.00 | 3,220.00 | 3,220.00 | 26,780 |
| 2024-08-06 | 3,180.00 | 3,260.00 | 3,070.00 | 3,185.00 | 3,185.00 | 30,361 |
| 2024-08-05 | 3,325.00 | 3,330.00 | 2,915.00 | 3,190.00 | 3,190.00 | 115,918 |
| 2024-08-02 | 3,220.00 | 3,695.00 | 3,215.00 | 3,325.00 | 3,325.00 | 369,651 |
| 2024-08-01 | 3,215.00 | 3,300.00 | 3,190.00 | 3,220.00 | 3,220.00 | 30,642 |
| 2024-07-31 | 3,250.00 | 3,280.00 | 3,165.00 | 3,215.00 | 3,215.00 | 24,460 |
| 2024-07-30 | 3,395.00 | 3,900.00 | 3,160.00 | 3,280.00 | 3,280.00 | 552,729 |
| 2024-07-29 | 3,360.00 | 3,455.00 | 3,285.00 | 3,385.00 | 3,385.00 | 28,612 |
| 2024-07-26 | 3,350.00 | 3,400.00 | 3,300.00 | 3,390.00 | 3,390.00 | 27,629 |
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.