Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,600.00 | 3,915.00 | 3,555.00 | 3,775.00 | 3,775.00 | 1,354,108 |
| 2026-01-22 | 3,270.00 | 3,670.00 | 3,260.00 | 3,600.00 | 3,600.00 | 1,673,972 |
| 2026-01-21 | 3,400.00 | 3,425.00 | 3,185.00 | 3,260.00 | 3,260.00 | 957,717 |
| 2026-01-20 | 3,400.00 | 3,530.00 | 3,300.00 | 3,405.00 | 3,405.00 | 586,604 |
| 2026-01-19 | 3,305.00 | 3,540.00 | 3,170.00 | 3,400.00 | 3,400.00 | 839,174 |
| 2026-01-16 | 3,260.00 | 3,450.00 | 3,050.00 | 3,305.00 | 3,305.00 | 1,201,330 |
| 2026-01-15 | 3,225.00 | 3,285.00 | 3,095.00 | 3,260.00 | 3,260.00 | 989,417 |
| 2026-01-14 | 3,450.00 | 3,495.00 | 3,110.00 | 3,225.00 | 3,225.00 | 1,920,542 |
| 2026-01-13 | 4,050.00 | 4,060.00 | 3,340.00 | 3,445.00 | 3,445.00 | 2,413,799 |
| 2026-01-12 | 4,050.00 | 4,610.00 | 3,875.00 | 3,910.00 | 3,910.00 | 2,565,763 |
| 2026-01-09 | 3,905.00 | 4,260.00 | 3,730.00 | 4,050.00 | 4,050.00 | 1,388,479 |
| 2026-01-08 | 3,580.00 | 4,075.00 | 3,580.00 | 3,900.00 | 3,900.00 | 2,514,781 |
| 2026-01-07 | 3,645.00 | 3,810.00 | 3,440.00 | 3,580.00 | 3,580.00 | 796,530 |
| 2026-01-06 | 3,515.00 | 3,680.00 | 3,460.00 | 3,630.00 | 3,630.00 | 631,670 |
| 2026-01-05 | 3,590.00 | 3,660.00 | 3,255.00 | 3,620.00 | 3,620.00 | 1,102,589 |
| 2026-01-02 | 3,510.00 | 3,625.00 | 3,370.00 | 3,520.00 | 3,520.00 | 771,683 |
| 2025-12-30 | 3,190.00 | 3,640.00 | 3,105.00 | 3,500.00 | 3,500.00 | 1,695,350 |
| 2025-12-29 | 3,010.00 | 3,210.00 | 2,935.00 | 3,180.00 | 3,180.00 | 724,975 |
| 2025-12-26 | 2,875.00 | 3,125.00 | 2,860.00 | 3,030.00 | 3,030.00 | 1,051,446 |
| 2025-12-24 | 2,920.00 | 2,970.00 | 2,770.00 | 2,870.00 | 2,870.00 | 502,978 |
| 2025-12-23 | 3,010.00 | 3,010.00 | 2,835.00 | 2,920.00 | 2,920.00 | 749,506 |
| 2025-12-22 | 3,160.00 | 3,185.00 | 2,895.00 | 3,030.00 | 3,030.00 | 900,507 |
| 2025-12-19 | 2,885.00 | 3,130.00 | 2,880.00 | 3,065.00 | 3,065.00 | 1,195,185 |
| 2025-12-18 | 2,730.00 | 3,017.00 | 2,640.00 | 2,880.00 | 2,880.00 | 821,091 |
| 2025-12-17 | 3,365.00 | 3,365.00 | 2,890.00 | 2,900.00 | 2,900.00 | 1,945,633 |
| 2025-12-16 | 3,200.00 | 3,555.00 | 3,125.00 | 3,390.00 | 3,390.00 | 3,107,324 |
| 2025-12-15 | 3,335.00 | 3,405.00 | 3,100.00 | 3,210.00 | 3,210.00 | 2,811,858 |
| 2025-12-12 | 2,810.00 | 3,485.00 | 2,725.00 | 3,375.00 | 3,375.00 | 6,563,331 |
| 2025-12-11 | 2,485.00 | 2,960.00 | 2,435.00 | 2,810.00 | 2,810.00 | 5,718,458 |
| 2025-12-10 | 2,325.00 | 2,525.00 | 2,265.00 | 2,475.00 | 2,475.00 | 1,348,226 |
| 2025-12-09 | 2,395.00 | 2,420.00 | 2,265.00 | 2,315.00 | 2,315.00 | 1,196,592 |
| 2025-12-08 | 2,375.00 | 2,570.00 | 2,330.00 | 2,370.00 | 2,370.00 | 2,334,987 |
| 2025-12-05 | 2,120.00 | 2,580.00 | 2,120.00 | 2,325.00 | 2,325.00 | 7,186,103 |
| 2025-12-04 | 2,055.00 | 2,130.00 | 2,010.00 | 2,090.00 | 2,090.00 | 712,316 |
| 2025-12-03 | 1,985.00 | 2,280.00 | 1,971.00 | 2,085.00 | 2,085.00 | 2,427,759 |
| 2025-12-02 | 1,850.00 | 2,030.00 | 1,785.00 | 1,984.00 | 1,984.00 | 1,173,757 |
| 2025-12-01 | 1,791.00 | 1,930.00 | 1,780.00 | 1,850.00 | 1,850.00 | 890,096 |
| 2025-11-28 | 1,687.00 | 1,840.00 | 1,685.00 | 1,792.00 | 1,792.00 | 674,536 |
| 2025-11-27 | 1,734.00 | 1,764.00 | 1,700.00 | 1,711.00 | 1,711.00 | 334,441 |
| 2025-11-26 | 1,636.00 | 1,748.00 | 1,635.00 | 1,730.00 | 1,730.00 | 428,828 |
| 2025-11-25 | 1,644.00 | 1,691.00 | 1,617.00 | 1,634.00 | 1,634.00 | 354,197 |
| 2025-11-24 | 1,653.00 | 1,778.00 | 1,610.00 | 1,627.00 | 1,627.00 | 572,400 |
| 2025-11-21 | 1,732.00 | 1,732.00 | 1,632.00 | 1,634.00 | 1,634.00 | 631,530 |
| 2025-11-20 | 1,810.00 | 1,819.00 | 1,712.00 | 1,732.00 | 1,732.00 | 1,073,936 |
| 2025-11-19 | 1,889.00 | 1,910.00 | 1,775.00 | 1,815.00 | 1,815.00 | 892,872 |
| 2025-11-18 | 2,010.00 | 2,010.00 | 1,886.00 | 1,888.00 | 1,888.00 | 1,086,707 |
| 2025-11-17 | 2,130.00 | 2,135.00 | 1,992.00 | 2,020.00 | 2,020.00 | 994,309 |
| 2025-11-14 | 2,115.00 | 2,280.00 | 2,050.00 | 2,075.00 | 2,075.00 | 2,470,565 |
| 2025-11-13 | 2,310.00 | 2,335.00 | 2,100.00 | 2,130.00 | 2,130.00 | 4,271,052 |
| 2025-11-12 | 1,987.00 | 2,455.00 | 1,961.00 | 2,245.00 | 2,245.00 | 15,713,590 |
| 2025-11-11 | 2,000.00 | 2,045.00 | 1,890.00 | 1,890.00 | 1,890.00 | 499,896 |
| 2025-11-10 | 2,020.00 | 2,050.00 | 1,945.00 | 1,995.00 | 1,995.00 | 468,269 |
| 2025-11-07 | 2,070.00 | 2,110.00 | 1,980.00 | 2,015.00 | 2,015.00 | 454,473 |
| 2025-11-06 | 2,300.00 | 2,300.00 | 2,050.00 | 2,080.00 | 2,080.00 | 723,390 |
| 2025-11-05 | 2,375.00 | 2,410.00 | 2,205.00 | 2,290.00 | 2,290.00 | 696,645 |
| 2025-11-04 | 2,350.00 | 2,550.00 | 2,260.00 | 2,325.00 | 2,325.00 | 1,486,631 |
| 2025-11-03 | 2,270.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | 1,738,059 |
| 2025-10-31 | 2,050.00 | 2,370.00 | 1,999.00 | 2,205.00 | 2,205.00 | 2,490,510 |
| 2025-10-30 | 2,025.00 | 2,065.00 | 2,005.00 | 2,015.00 | 2,015.00 | 149,997 |
| 2025-10-29 | 2,055.00 | 2,075.00 | 2,000.00 | 2,010.00 | 2,010.00 | 230,263 |
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.