Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,511.00 | 1,695.00 | 1,510.00 | 1,615.00 | 1,615.00 | 1,085,932 |
| 2025-04-25 | 1,540.00 | 1,618.00 | 1,475.00 | 1,511.00 | 1,511.00 | 982,993 |
| 2025-04-24 | 1,369.00 | 1,720.00 | 1,350.00 | 1,534.00 | 1,534.00 | 6,228,923 |
| 2025-04-23 | 1,201.00 | 1,560.00 | 1,201.00 | 1,345.00 | 1,345.00 | 3,360,638 |
| 2025-04-22 | 1,200.00 | 1,201.00 | 1,181.00 | 1,200.00 | 1,200.00 | 18,780 |
| 2025-04-21 | 1,201.00 | 1,237.00 | 1,165.00 | 1,205.00 | 1,205.00 | 71,061 |
| 2025-04-18 | 1,189.00 | 1,219.00 | 1,164.00 | 1,214.00 | 1,214.00 | 62,315 |
| 2025-04-17 | 1,191.00 | 1,191.00 | 1,167.00 | 1,184.00 | 1,184.00 | 34,430 |
| 2025-04-16 | 1,169.00 | 1,192.00 | 1,169.00 | 1,191.00 | 1,191.00 | 9,691 |
| 2025-04-15 | 1,151.00 | 1,193.00 | 1,130.00 | 1,181.00 | 1,181.00 | 69,372 |
| 2025-04-14 | 1,150.00 | 1,161.00 | 1,085.00 | 1,151.00 | 1,151.00 | 48,242 |
| 2025-04-11 | 1,139.00 | 1,159.00 | 1,128.00 | 1,150.00 | 1,150.00 | 27,248 |
| 2025-04-10 | 1,084.00 | 1,160.00 | 1,084.00 | 1,139.00 | 1,139.00 | 84,068 |
| 2025-04-09 | 1,100.00 | 1,119.00 | 1,080.00 | 1,080.00 | 1,080.00 | 47,244 |
| 2025-04-08 | 1,140.00 | 1,140.00 | 1,102.00 | 1,119.00 | 1,119.00 | 42,406 |
| 2025-04-07 | 1,185.00 | 1,185.00 | 1,100.00 | 1,140.00 | 1,140.00 | 98,179 |
| 2025-04-04 | 1,217.00 | 1,244.00 | 1,155.00 | 1,185.00 | 1,185.00 | 128,389 |
| 2025-04-03 | 1,265.00 | 1,265.00 | 1,210.00 | 1,250.00 | 1,250.00 | 138,746 |
| 2025-04-02 | 1,289.00 | 1,289.00 | 1,210.00 | 1,276.00 | 1,276.00 | 123,298 |
| 2025-04-01 | 1,299.00 | 1,299.00 | 1,261.00 | 1,289.00 | 1,289.00 | 18,039 |
| 2025-03-31 | 1,226.00 | 1,294.00 | 1,226.00 | 1,278.00 | 1,278.00 | 28,773 |
| 2025-03-28 | 1,300.00 | 1,300.00 | 1,269.00 | 1,297.00 | 1,297.00 | 39,687 |
| 2025-03-27 | 1,289.00 | 1,314.00 | 1,242.00 | 1,300.00 | 1,300.00 | 94,541 |
| 2025-03-26 | 1,291.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 19,329 |
| 2025-03-25 | 1,300.00 | 1,323.00 | 1,285.00 | 1,307.00 | 1,307.00 | 46,914 |
| 2025-03-24 | 1,286.00 | 1,301.00 | 1,248.00 | 1,300.00 | 1,300.00 | 102,338 |
| 2025-03-21 | 1,321.00 | 1,329.00 | 1,286.00 | 1,286.00 | 1,286.00 | 60,365 |
| 2025-03-20 | 1,330.00 | 1,330.00 | 1,290.00 | 1,321.00 | 1,321.00 | 80,300 |
| 2025-03-19 | 1,329.00 | 1,339.00 | 1,309.00 | 1,339.00 | 1,339.00 | 72,995 |
| 2025-03-18 | 1,338.00 | 1,340.00 | 1,302.00 | 1,340.00 | 1,340.00 | 67,287 |
| 2025-03-17 | 1,327.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 125,294 |
| 2025-03-14 | 1,300.00 | 1,317.00 | 1,290.00 | 1,315.00 | 1,315.00 | 75,756 |
| 2025-03-13 | 1,310.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,300.00 | 565,956 |
| 2025-03-12 | 1,300.00 | 1,326.00 | 1,283.00 | 1,310.00 | 1,310.00 | 65,957 |
| 2025-03-11 | 1,287.00 | 1,320.00 | 1,282.00 | 1,300.00 | 1,300.00 | 33,465 |
| 2025-03-10 | 1,286.00 | 1,321.00 | 1,275.00 | 1,302.00 | 1,302.00 | 67,288 |
| 2025-03-07 | 1,296.00 | 1,309.00 | 1,289.00 | 1,300.00 | 1,300.00 | 40,650 |
| 2025-03-06 | 1,320.00 | 1,320.00 | 1,290.00 | 1,307.00 | 1,307.00 | 59,220 |
| 2025-03-05 | 1,300.00 | 1,308.00 | 1,282.00 | 1,298.00 | 1,298.00 | 44,394 |
| 2025-03-04 | 1,301.00 | 1,304.00 | 1,283.00 | 1,300.00 | 1,300.00 | 66,306 |
| 2025-02-28 | 1,320.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 87,289 |
| 2025-02-27 | 1,292.00 | 1,318.00 | 1,287.00 | 1,300.00 | 1,300.00 | 58,156 |
| 2025-02-26 | 1,295.00 | 1,340.00 | 1,292.00 | 1,300.00 | 1,300.00 | 51,790 |
| 2025-02-25 | 1,352.00 | 1,352.00 | 1,296.00 | 1,296.00 | 1,296.00 | 141,718 |
| 2025-02-24 | 1,340.00 | 1,354.00 | 1,324.00 | 1,339.00 | 1,339.00 | 86,982 |
| 2025-02-21 | 1,345.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | 64,472 |
| 2025-02-20 | 1,333.00 | 1,339.00 | 1,317.00 | 1,333.00 | 1,333.00 | 52,980 |
| 2025-02-19 | 1,345.00 | 1,355.00 | 1,320.00 | 1,333.00 | 1,333.00 | 169,672 |
| 2025-02-18 | 1,315.00 | 1,360.00 | 1,299.00 | 1,350.00 | 1,350.00 | 285,294 |
| 2025-02-17 | 1,301.00 | 1,332.00 | 1,284.00 | 1,315.00 | 1,315.00 | 41,780 |
| 2025-02-14 | 1,297.00 | 1,316.00 | 1,297.00 | 1,312.00 | 1,312.00 | 45,732 |
| 2025-02-13 | 1,315.00 | 1,315.00 | 1,297.00 | 1,297.00 | 1,297.00 | 59,005 |
| 2025-02-12 | 1,329.00 | 1,347.00 | 1,300.00 | 1,312.00 | 1,312.00 | 60,552 |
| 2025-02-11 | 1,333.00 | 1,344.00 | 1,299.00 | 1,329.00 | 1,329.00 | 63,150 |
| 2025-02-10 | 1,383.00 | 1,383.00 | 1,307.00 | 1,345.00 | 1,345.00 | 105,057 |
| 2025-02-07 | 1,375.00 | 1,420.00 | 1,333.00 | 1,385.00 | 1,385.00 | 27,351 |
| 2025-02-06 | 1,373.00 | 1,382.00 | 1,354.00 | 1,376.00 | 1,376.00 | 25,926 |
| 2025-02-05 | 1,352.00 | 1,384.00 | 1,343.00 | 1,380.00 | 1,380.00 | 40,227 |
| 2025-02-04 | 1,370.00 | 1,402.00 | 1,344.00 | 1,363.00 | 1,363.00 | 31,802 |
| 2025-02-03 | 1,425.00 | 1,425.00 | 1,348.00 | 1,370.00 | 1,370.00 | 51,544 |
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.