Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,838.00 | 1,900.00 | 1,801.00 | 1,826.00 | 1,826.00 | 223,618 |
| 2025-07-25 | 1,911.00 | 1,915.00 | 1,803.00 | 1,857.00 | 1,857.00 | 557,634 |
| 2025-07-24 | 1,996.00 | 2,000.00 | 1,900.00 | 1,911.00 | 1,911.00 | 359,797 |
| 2025-07-23 | 2,045.00 | 2,095.00 | 1,984.00 | 1,996.00 | 1,996.00 | 182,047 |
| 2025-07-22 | 2,100.00 | 2,100.00 | 2,000.00 | 2,040.00 | 2,040.00 | 180,521 |
| 2025-07-21 | 2,120.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | 140,005 |
| 2025-07-18 | 2,125.00 | 2,280.00 | 2,080.00 | 2,120.00 | 2,120.00 | 461,765 |
| 2025-07-17 | 2,130.00 | 2,220.00 | 2,110.00 | 2,145.00 | 2,145.00 | 223,267 |
| 2025-07-16 | 2,105.00 | 2,135.00 | 2,020.00 | 2,105.00 | 2,105.00 | 189,309 |
| 2025-07-15 | 2,080.00 | 2,140.00 | 2,000.00 | 2,105.00 | 2,105.00 | 294,958 |
| 2025-07-14 | 2,230.00 | 2,230.00 | 2,085.00 | 2,100.00 | 2,100.00 | 247,897 |
| 2025-07-11 | 2,265.00 | 2,265.00 | 2,195.00 | 2,230.00 | 2,230.00 | 176,028 |
| 2025-07-10 | 2,265.00 | 2,320.00 | 2,225.00 | 2,230.00 | 2,230.00 | 164,127 |
| 2025-07-09 | 2,325.00 | 2,345.00 | 2,205.00 | 2,265.00 | 2,265.00 | 286,962 |
| 2025-07-08 | 2,325.00 | 2,450.00 | 2,215.00 | 2,325.00 | 2,325.00 | 501,571 |
| 2025-07-07 | 2,200.00 | 2,485.00 | 2,115.00 | 2,320.00 | 2,320.00 | 920,706 |
| 2025-07-04 | 2,245.00 | 2,245.00 | 2,055.00 | 2,110.00 | 2,110.00 | 401,240 |
| 2025-07-03 | 2,190.00 | 2,330.00 | 2,160.00 | 2,245.00 | 2,245.00 | 301,281 |
| 2025-07-02 | 2,190.00 | 2,350.00 | 2,135.00 | 2,175.00 | 2,175.00 | 223,774 |
| 2025-07-01 | 2,275.00 | 2,280.00 | 2,150.00 | 2,180.00 | 2,180.00 | 283,210 |
| 2025-06-30 | 2,260.00 | 2,260.00 | 2,140.00 | 2,200.00 | 2,200.00 | 306,285 |
| 2025-06-27 | 2,340.00 | 2,340.00 | 2,200.00 | 2,220.00 | 2,220.00 | 360,397 |
| 2025-06-26 | 2,430.00 | 2,440.00 | 2,275.00 | 2,295.00 | 2,295.00 | 533,293 |
| 2025-06-25 | 2,545.00 | 2,545.00 | 2,300.00 | 2,430.00 | 2,430.00 | 1,063,814 |
| 2025-06-24 | 2,555.00 | 2,670.00 | 2,475.00 | 2,545.00 | 2,545.00 | 594,430 |
| 2025-06-23 | 2,745.00 | 2,765.00 | 2,490.00 | 2,525.00 | 2,525.00 | 708,220 |
| 2025-06-20 | 2,755.00 | 2,870.00 | 2,720.00 | 2,765.00 | 2,765.00 | 361,473 |
| 2025-06-19 | 2,595.00 | 2,935.00 | 2,595.00 | 2,810.00 | 2,810.00 | 1,168,860 |
| 2025-06-18 | 2,270.00 | 2,700.00 | 2,225.00 | 2,700.00 | 2,700.00 | 1,434,594 |
| 2025-06-17 | 2,225.00 | 2,335.00 | 2,080.00 | 2,270.00 | 2,270.00 | 735,205 |
| 2025-06-16 | 2,285.00 | 2,410.00 | 2,220.00 | 2,225.00 | 2,225.00 | 391,276 |
| 2025-06-13 | 2,410.00 | 2,410.00 | 2,245.00 | 2,285.00 | 2,285.00 | 453,496 |
| 2025-06-12 | 2,540.00 | 2,540.00 | 2,390.00 | 2,410.00 | 2,410.00 | 227,253 |
| 2025-06-11 | 2,355.00 | 2,540.00 | 2,330.00 | 2,490.00 | 2,490.00 | 434,192 |
| 2025-06-10 | 2,300.00 | 2,400.00 | 2,190.00 | 2,355.00 | 2,355.00 | 264,944 |
| 2025-06-09 | 2,390.00 | 2,450.00 | 2,155.00 | 2,300.00 | 2,300.00 | 263,419 |
| 2025-06-05 | 2,285.00 | 2,435.00 | 2,255.00 | 2,370.00 | 2,370.00 | 282,979 |
| 2025-06-04 | 2,195.00 | 2,345.00 | 2,155.00 | 2,320.00 | 2,320.00 | 229,236 |
| 2025-06-02 | 2,285.00 | 2,285.00 | 2,125.00 | 2,190.00 | 2,190.00 | 338,560 |
| 2025-05-30 | 2,295.00 | 2,430.00 | 2,215.00 | 2,250.00 | 2,250.00 | 453,789 |
| 2025-05-29 | 2,355.00 | 2,355.00 | 2,170.00 | 2,295.00 | 2,295.00 | 494,312 |
| 2025-05-28 | 2,215.00 | 2,495.00 | 2,215.00 | 2,355.00 | 2,355.00 | 901,805 |
| 2025-05-27 | 2,215.00 | 2,300.00 | 2,155.00 | 2,215.00 | 2,215.00 | 250,886 |
| 2025-05-26 | 2,090.00 | 2,395.00 | 2,090.00 | 2,215.00 | 2,215.00 | 1,044,406 |
| 2025-05-23 | 2,220.00 | 2,220.00 | 2,040.00 | 2,110.00 | 2,110.00 | 604,165 |
| 2025-05-22 | 1,865.00 | 2,190.00 | 1,826.00 | 2,110.00 | 2,110.00 | 1,765,805 |
| 2025-05-21 | 1,811.00 | 1,870.00 | 1,801.00 | 1,842.00 | 1,842.00 | 120,896 |
| 2025-05-20 | 1,740.00 | 1,899.00 | 1,739.00 | 1,833.00 | 1,833.00 | 663,410 |
| 2025-05-19 | 1,760.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | 187,608 |
| 2025-05-16 | 1,678.00 | 1,772.00 | 1,624.00 | 1,760.00 | 1,760.00 | 323,049 |
| 2025-05-15 | 1,679.00 | 1,680.00 | 1,625.00 | 1,678.00 | 1,678.00 | 130,633 |
| 2025-05-14 | 1,641.00 | 1,687.00 | 1,640.00 | 1,680.00 | 1,680.00 | 175,273 |
| 2025-05-13 | 1,583.00 | 1,661.00 | 1,565.00 | 1,641.00 | 1,641.00 | 142,979 |
| 2025-05-12 | 1,658.00 | 1,671.00 | 1,574.00 | 1,576.00 | 1,576.00 | 184,340 |
| 2025-05-09 | 1,688.00 | 1,688.00 | 1,590.00 | 1,658.00 | 1,658.00 | 173,984 |
| 2025-05-08 | 1,696.00 | 1,700.00 | 1,570.00 | 1,639.00 | 1,639.00 | 261,793 |
| 2025-05-07 | 1,650.00 | 1,708.00 | 1,602.00 | 1,635.00 | 1,635.00 | 310,450 |
| 2025-05-02 | 1,495.00 | 1,673.00 | 1,470.00 | 1,634.00 | 1,634.00 | 476,220 |
| 2025-04-30 | 1,508.00 | 1,551.00 | 1,460.00 | 1,495.00 | 1,495.00 | 311,805 |
| 2025-04-29 | 1,564.00 | 1,619.00 | 1,525.00 | 1,551.00 | 1,551.00 | 300,268 |
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.