Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,578.00 | 1,578.00 | 1,439.00 | 1,443.00 | 1,443.00 | 441,071 |
| 2026-10-21 | 1,659.00 | 1,659.00 | 1,535.00 | 1,579.00 | 1,579.00 | 237,838 |
| 2026-10-20 | 1,699.00 | 1,699.00 | 1,565.00 | 1,580.00 | 1,580.00 | 419,018 |
| 2026-10-19 | 1,649.00 | 1,751.00 | 1,600.00 | 1,690.00 | 1,690.00 | 254,204 |
| 2026-10-16 | 1,555.00 | 1,678.00 | 1,555.00 | 1,650.00 | 1,650.00 | 195,017 |
| 2026-10-15 | 1,700.00 | 1,700.00 | 1,562.00 | 1,575.00 | 1,575.00 | 332,810 |
| 2026-10-14 | 1,739.00 | 1,789.00 | 1,703.00 | 1,741.00 | 1,741.00 | 182,793 |
| 2026-10-13 | 1,765.00 | 1,860.00 | 1,695.00 | 1,738.00 | 1,738.00 | 389,979 |
| 2026-10-12 | 1,955.00 | 1,955.00 | 1,840.00 | 1,840.00 | 1,840.00 | 217,168 |
| 2026-10-08 | 2,070.00 | 2,080.00 | 1,890.00 | 1,950.00 | 1,950.00 | 267,810 |
| 2026-10-07 | 2,090.00 | 2,175.00 | 2,065.00 | 2,070.00 | 2,070.00 | 134,608 |
| 2026-10-06 | 2,070.00 | 2,225.00 | 2,025.00 | 2,130.00 | 2,130.00 | 295,172 |
| 2026-10-02 | 2,090.00 | 2,140.00 | 2,025.00 | 2,090.00 | 2,090.00 | 167,843 |
| 2026-10-01 | 1,981.00 | 2,130.00 | 1,948.00 | 2,095.00 | 2,095.00 | 385,157 |
| 2026-09-30 | 2,205.00 | 2,205.00 | 1,971.00 | 1,984.00 | 1,984.00 | 740,159 |
| 2026-09-29 | 2,320.00 | 2,435.00 | 2,170.00 | 2,230.00 | 2,230.00 | 395,739 |
| 2026-09-28 | 1,942.00 | 2,500.00 | 1,942.00 | 2,355.00 | 2,355.00 | 2,146,055 |
| 2026-09-23 | 1,961.00 | 1,983.00 | 1,891.00 | 1,939.00 | 1,939.00 | 196,432 |
| 2026-09-22 | 1,998.00 | 1,998.00 | 1,933.00 | 1,945.00 | 1,945.00 | 87,230 |
| 2026-09-21 | 2,005.00 | 2,005.00 | 1,921.00 | 1,970.00 | 1,970.00 | 142,028 |
| 2026-09-18 | 2,015.00 | 2,055.00 | 1,933.00 | 1,953.00 | 1,953.00 | 153,533 |
| 2026-09-17 | 1,992.00 | 2,075.00 | 1,950.00 | 2,015.00 | 2,015.00 | 518,818 |
| 2026-09-16 | 1,996.00 | 1,996.00 | 1,858.00 | 1,938.00 | 1,938.00 | 268,743 |
| 2026-09-15 | 1,915.00 | 1,995.00 | 1,860.00 | 1,934.00 | 1,934.00 | 501,377 |
| 2026-09-14 | 1,900.00 | 2,085.00 | 1,789.00 | 1,915.00 | 1,915.00 | 850,370 |
| 2026-09-11 | 1,817.00 | 1,826.00 | 1,791.00 | 1,805.00 | 1,805.00 | 220,044 |
| 2026-09-10 | 1,850.00 | 1,888.00 | 1,795.00 | 1,817.00 | 1,817.00 | 377,563 |
| 2026-09-09 | 2,015.00 | 2,015.00 | 1,840.00 | 1,910.00 | 1,910.00 | 431,223 |
| 2026-09-08 | 1,680.00 | 2,100.00 | 1,680.00 | 2,020.00 | 2,020.00 | 1,493,526 |
| 2026-09-07 | 1,710.00 | 1,785.00 | 1,661.00 | 1,730.00 | 1,730.00 | 517,440 |
| 2026-09-04 | 1,710.00 | 1,762.00 | 1,661.00 | 1,688.00 | 1,688.00 | 557,405 |
| 2026-09-03 | 1,798.00 | 1,798.00 | 1,688.00 | 1,710.00 | 1,710.00 | 319,121 |
| 2026-09-02 | 1,870.00 | 1,870.00 | 1,750.00 | 1,758.00 | 1,758.00 | 347,216 |
| 2026-09-01 | 1,913.00 | 1,915.00 | 1,811.00 | 1,875.00 | 1,875.00 | 410,083 |
| 2026-08-31 | 2,005.00 | 2,030.00 | 1,871.00 | 1,931.00 | 1,931.00 | 329,755 |
| 2026-08-28 | 2,020.00 | 2,085.00 | 1,949.00 | 2,005.00 | 2,005.00 | 259,759 |
| 2026-08-27 | 2,030.00 | 2,050.00 | 1,993.00 | 2,010.00 | 2,010.00 | 158,023 |
| 2026-08-26 | 2,060.00 | 2,120.00 | 2,010.00 | 2,030.00 | 2,030.00 | 148,884 |
| 2026-08-25 | 2,020.00 | 2,080.00 | 1,948.00 | 2,055.00 | 2,055.00 | 222,463 |
| 2026-08-24 | 2,015.00 | 2,100.00 | 1,980.00 | 2,035.00 | 2,035.00 | 76,281 |
| 2026-08-21 | 2,165.00 | 2,170.00 | 1,978.00 | 2,000.00 | 2,000.00 | 300,434 |
| 2026-08-20 | 2,240.00 | 2,420.00 | 2,115.00 | 2,220.00 | 2,220.00 | 447,240 |
| 2026-08-19 | 2,020.00 | 2,105.00 | 1,996.00 | 2,050.00 | 2,050.00 | 300,434 |
| 2026-08-18 | 2,200.00 | 2,235.00 | 2,055.00 | 2,100.00 | 2,100.00 | 307,442 |
| 2026-08-14 | 2,320.00 | 2,390.00 | 2,200.00 | 2,215.00 | 2,215.00 | 208,013 |
| 2026-08-13 | 2,385.00 | 2,420.00 | 2,290.00 | 2,320.00 | 2,320.00 | 303,123 |
| 2026-08-12 | 2,375.00 | 2,395.00 | 2,230.00 | 2,385.00 | 2,385.00 | 172,908 |
| 2026-08-11 | 2,350.00 | 2,450.00 | 2,270.00 | 2,380.00 | 2,380.00 | 207,730 |
| 2026-08-10 | 2,170.00 | 2,360.00 | 2,170.00 | 2,350.00 | 2,350.00 | 247,378 |
| 2026-08-07 | 2,190.00 | 2,230.00 | 2,115.00 | 2,170.00 | 2,170.00 | 64,247 |
| 2026-08-06 | 2,175.00 | 2,245.00 | 2,135.00 | 2,195.00 | 2,195.00 | 106,431 |
| 2026-08-05 | 2,200.00 | 2,210.00 | 2,135.00 | 2,195.00 | 2,195.00 | 132,130 |
| 2026-08-04 | 1,998.00 | 2,190.00 | 1,998.00 | 2,170.00 | 2,170.00 | 266,724 |
| 2026-08-03 | 2,010.00 | 2,110.00 | 1,921.00 | 2,005.00 | 2,005.00 | 96,665 |
| 2026-07-31 | 1,842.00 | 2,015.00 | 1,842.00 | 2,015.00 | 2,015.00 | 215,066 |
| 2026-07-30 | 1,803.00 | 1,890.00 | 1,790.00 | 1,832.00 | 1,832.00 | 156,837 |
| 2026-07-29 | 1,981.00 | 2,045.00 | 1,771.00 | 1,803.00 | 1,803.00 | 321,647 |
| 2026-07-28 | 2,045.00 | 2,070.00 | 1,920.00 | 1,955.00 | 1,955.00 | 334,967 |
| 2026-07-27 | 2,180.00 | 2,180.00 | 2,020.00 | 2,045.00 | 2,045.00 | 183,168 |
| 2026-07-24 | 2,060.00 | 2,160.00 | 2,035.00 | 2,035.00 | 2,035.00 | 113,473 |
Page 1 of 5 · 246 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.