Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,700.00 | 5,770.00 | 5,340.00 | 5,670.00 | 5,670.00 | 668,860 |
| 2026-04-22 | 5,460.00 | 5,900.00 | 5,440.00 | 5,700.00 | 5,700.00 | 1,039,566 |
| 2026-04-21 | 5,570.00 | 5,630.00 | 5,350.00 | 5,410.00 | 5,410.00 | 1,031,574 |
| 2026-04-20 | 5,580.00 | 5,740.00 | 5,490.00 | 5,570.00 | 5,570.00 | 492,803 |
| 2026-04-17 | 5,550.00 | 5,590.00 | 5,330.00 | 5,520.00 | 5,520.00 | 711,647 |
| 2026-04-16 | 6,040.00 | 6,240.00 | 5,050.00 | 5,550.00 | 5,550.00 | 2,416,756 |
| 2026-04-15 | 6,190.00 | 6,270.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1,836,704 |
| 2026-04-14 | 4,845.00 | 6,110.00 | 4,805.00 | 6,110.00 | 6,110.00 | 2,987,777 |
| 2026-04-13 | 4,705.00 | 4,720.00 | 4,515.00 | 4,705.00 | 4,705.00 | 281,205 |
| 2026-04-10 | 4,705.00 | 4,750.00 | 4,550.00 | 4,705.00 | 4,705.00 | 502,071 |
| 2026-04-09 | 4,950.00 | 5,000.00 | 4,620.00 | 4,705.00 | 4,705.00 | 661,286 |
| 2026-04-08 | 5,050.00 | 5,060.00 | 4,680.00 | 4,880.00 | 4,880.00 | 776,821 |
| 2026-04-07 | 4,845.00 | 5,020.00 | 4,630.00 | 4,795.00 | 4,795.00 | 984,031 |
| 2026-04-06 | 5,000.00 | 5,340.00 | 4,840.00 | 4,840.00 | 4,840.00 | 780,230 |
| 2026-04-03 | 5,530.00 | 5,800.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1,088,858 |
| 2026-04-02 | 5,590.00 | 5,900.00 | 5,350.00 | 5,500.00 | 5,500.00 | 863,522 |
| 2026-04-01 | 5,700.00 | 5,880.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1,014,565 |
| 2026-03-31 | 5,260.00 | 5,590.00 | 4,900.00 | 5,470.00 | 5,470.00 | 552,734 |
| 2026-03-30 | 5,300.00 | 5,350.00 | 5,020.00 | 5,250.00 | 5,250.00 | 383,556 |
| 2026-03-27 | 5,430.00 | 5,500.00 | 5,070.00 | 5,500.00 | 5,500.00 | 364,469 |
| 2026-03-26 | 6,000.00 | 6,000.00 | 5,510.00 | 5,510.00 | 5,510.00 | 351,190 |
| 2026-03-25 | 5,800.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | 369,985 |
| 2026-03-24 | 6,100.00 | 6,400.00 | 5,570.00 | 5,710.00 | 5,710.00 | 764,592 |
| 2026-03-23 | 6,050.00 | 6,350.00 | 5,800.00 | 5,800.00 | 5,800.00 | 611,591 |
| 2026-03-20 | 6,250.00 | 6,480.00 | 5,750.00 | 6,270.00 | 6,270.00 | 557,067 |
| 2026-03-19 | 5,950.00 | 6,480.00 | 5,900.00 | 6,130.00 | 6,130.00 | 673,031 |
| 2026-03-18 | 5,800.00 | 6,200.00 | 5,530.00 | 6,050.00 | 6,050.00 | 1,132,922 |
| 2026-03-17 | 5,350.00 | 5,740.00 | 5,010.00 | 5,700.00 | 5,700.00 | 1,242,756 |
| 2026-03-16 | 5,360.00 | 5,600.00 | 5,160.00 | 5,320.00 | 5,320.00 | 1,126,806 |
| 2026-03-13 | 5,420.00 | 5,700.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,678,856 |
| 2026-03-12 | 5,410.00 | 5,730.00 | 5,090.00 | 5,560.00 | 5,560.00 | 1,059,034 |
| 2026-03-11 | 5,000.00 | 5,800.00 | 4,825.00 | 5,440.00 | 5,440.00 | 2,262,226 |
| 2026-03-10 | 4,900.00 | 5,100.00 | 4,800.00 | 4,975.00 | 4,975.00 | 1,356,489 |
| 2026-03-09 | 4,225.00 | 5,000.00 | 4,030.00 | 4,840.00 | 4,840.00 | 4,889,264 |
| 2026-03-06 | 3,455.00 | 4,300.00 | 3,455.00 | 4,225.00 | 4,225.00 | 3,271,376 |
| 2026-03-05 | 3,100.00 | 3,640.00 | 3,100.00 | 3,500.00 | 3,500.00 | 1,469,221 |
| 2026-03-04 | 3,380.00 | 3,400.00 | 2,960.00 | 2,995.00 | 2,995.00 | 1,012,882 |
| 2026-03-03 | 3,405.00 | 3,740.00 | 3,270.00 | 3,405.00 | 3,405.00 | 849,279 |
| 2026-02-27 | 3,395.00 | 3,585.00 | 3,315.00 | 3,510.00 | 3,510.00 | 767,571 |
| 2026-02-26 | 3,480.00 | 3,480.00 | 3,275.00 | 3,375.00 | 3,375.00 | 525,114 |
| 2026-02-25 | 3,110.00 | 3,700.00 | 3,110.00 | 3,500.00 | 3,500.00 | 1,615,316 |
| 2026-02-24 | 3,290.00 | 3,380.00 | 3,100.00 | 3,110.00 | 3,110.00 | 633,473 |
| 2026-02-23 | 3,075.00 | 3,285.00 | 2,950.00 | 3,210.00 | 3,210.00 | 532,888 |
| 2026-02-20 | 3,115.00 | 3,120.00 | 2,990.00 | 3,075.00 | 3,075.00 | 484,649 |
| 2026-02-19 | 3,095.00 | 3,230.00 | 3,040.00 | 3,115.00 | 3,115.00 | 258,834 |
| 2026-02-13 | 3,260.00 | 3,265.00 | 3,065.00 | 3,095.00 | 3,095.00 | 395,220 |
| 2026-02-12 | 3,170.00 | 3,320.00 | 3,135.00 | 3,260.00 | 3,260.00 | 280,983 |
| 2026-02-11 | 3,195.00 | 3,270.00 | 3,150.00 | 3,170.00 | 3,170.00 | 215,480 |
| 2026-02-10 | 3,225.00 | 3,265.00 | 3,145.00 | 3,195.00 | 3,195.00 | 243,075 |
| 2026-02-09 | 3,290.00 | 3,315.00 | 3,090.00 | 3,225.00 | 3,225.00 | 535,696 |
| 2026-02-06 | 3,200.00 | 3,250.00 | 3,065.00 | 3,135.00 | 3,135.00 | 586,505 |
| 2026-02-05 | 3,425.00 | 3,435.00 | 3,270.00 | 3,345.00 | 3,345.00 | 424,652 |
| 2026-02-04 | 3,615.00 | 3,640.00 | 3,255.00 | 3,425.00 | 3,425.00 | 1,027,575 |
| 2026-02-03 | 3,470.00 | 3,680.00 | 3,470.00 | 3,615.00 | 3,615.00 | 559,948 |
| 2026-02-02 | 3,750.00 | 3,750.00 | 3,400.00 | 3,455.00 | 3,455.00 | 1,242,630 |
| 2026-01-30 | 3,980.00 | 3,980.00 | 3,690.00 | 3,870.00 | 3,870.00 | 862,347 |
| 2026-01-29 | 4,000.00 | 4,050.00 | 3,805.00 | 3,980.00 | 3,980.00 | 811,157 |
| 2026-01-28 | 4,170.00 | 4,170.00 | 3,935.00 | 4,010.00 | 4,010.00 | 944,343 |
| 2026-01-27 | 3,700.00 | 4,345.00 | 3,650.00 | 4,090.00 | 4,090.00 | 2,408,405 |
| 2026-01-26 | 3,775.00 | 3,820.00 | 3,565.00 | 3,795.00 | 3,795.00 | 1,021,303 |
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.