See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 389030.KQ stock page

Geninus Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,095.002,125.002,030.002,060.002,060.00111,298
2026-07-212,055.002,080.001,958.002,040.002,040.00271,722
2026-07-202,235.002,300.002,045.002,055.002,055.00167,704
2026-07-162,250.002,300.002,205.002,275.002,275.0087,308
2026-07-152,180.002,330.002,145.002,245.002,245.00154,553
2026-07-142,075.002,230.002,075.002,135.002,135.00160,641
2026-07-132,240.002,310.002,105.002,105.002,105.00207,039
2026-07-102,080.002,245.002,080.002,220.002,220.00208,178
2026-07-092,065.002,135.001,995.002,080.002,080.00212,982
2026-07-082,165.002,170.002,040.002,080.002,080.00262,394
2026-07-072,240.002,420.002,120.002,160.002,160.00434,511
2026-07-062,220.002,280.002,100.002,240.002,240.00239,364
2026-07-032,250.002,295.002,085.002,235.002,235.00446,025
2026-07-022,345.002,345.002,180.002,275.002,275.00221,468
2026-07-012,465.002,470.002,280.002,345.002,345.00415,902
2026-06-302,385.002,980.002,340.002,450.002,450.001,774,747
2026-06-292,065.002,300.002,045.002,295.002,295.00204,373
2026-06-262,245.002,245.002,025.002,065.002,065.00200,119
2026-06-252,290.002,310.002,150.002,225.002,225.00198,822
2026-06-242,190.002,315.002,070.002,265.002,265.00501,624
2026-06-232,345.002,365.002,130.002,190.002,190.00320,661
2026-06-222,410.002,470.002,235.002,345.002,345.00283,794
2026-06-192,685.002,685.002,420.002,495.002,495.00409,726
2026-06-182,930.002,930.002,635.002,685.002,685.00276,935
2026-06-172,770.003,095.002,680.002,930.002,930.00278,056
2026-06-162,770.002,855.002,700.002,760.002,760.00155,578
2026-06-152,940.002,945.002,705.002,770.002,770.00227,809
2026-06-122,895.003,050.002,795.002,825.002,825.00202,769
2026-06-112,965.002,980.002,775.002,880.002,880.00209,226
2026-06-102,900.003,130.002,850.002,965.002,965.00349,220
2026-06-093,010.003,040.002,770.002,870.002,870.00393,497
2026-06-083,045.003,105.002,770.002,950.002,950.00414,638
2026-06-053,265.003,390.003,100.003,275.003,275.00176,602
2026-06-043,435.003,510.003,265.003,265.003,265.00251,495
2026-06-023,370.003,545.003,210.003,435.003,435.00261,037
2026-06-013,480.003,795.003,290.003,375.003,375.00613,169
2026-05-293,735.003,745.003,325.003,480.003,480.00655,230
2026-05-283,885.003,885.003,595.003,735.003,735.00313,795
2026-05-273,995.004,155.003,720.003,885.003,885.00295,805
2026-05-264,030.004,210.003,855.003,995.003,995.00382,760
2026-05-223,650.004,235.003,650.004,015.004,015.00613,243
2026-05-213,630.003,785.003,550.003,650.003,650.00371,455
2026-05-203,740.003,740.003,500.003,595.003,595.00237,111
2026-05-193,820.003,885.003,500.003,740.003,740.00277,185
2026-05-183,970.003,970.003,610.003,820.003,820.00324,074
2026-05-153,940.004,175.003,820.003,935.003,935.00602,965
2026-05-144,000.004,105.003,820.003,940.003,940.00526,673
2026-05-134,215.004,235.003,795.004,000.004,000.00641,754
2026-05-124,285.004,320.004,045.004,175.004,175.00404,119
2026-05-114,430.004,515.004,250.004,285.004,285.00704,223
2026-05-084,635.004,635.004,340.004,425.004,425.00793,737
2026-05-074,700.004,710.004,500.004,590.004,590.00891,100
2026-05-064,890.004,910.004,525.004,700.004,700.001,102,980
2026-05-044,960.005,100.004,780.004,880.004,880.00656,150
2026-04-305,040.005,090.004,850.004,960.004,960.00569,142
2026-04-295,170.005,340.004,930.004,990.004,990.00728,587
2026-04-285,460.005,490.005,090.005,180.005,180.00878,958
2026-04-275,500.005,550.005,300.005,460.005,460.00530,601
2026-04-245,670.005,700.005,430.005,500.005,500.00641,000
2026-04-235,700.005,770.005,340.005,670.005,670.00668,860
← NewerPage 2 of 21 · 1,211 trading daysOlder →

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.