Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,090.00 | 5,400.00 | 5,040.00 | 5,170.00 | 5,170.00 | 97,980 |
| 2023-02-07 | 4,950.00 | 5,050.00 | 4,920.00 | 5,040.00 | 5,040.00 | 21,850 |
| 2023-02-06 | 5,030.00 | 5,030.00 | 4,805.00 | 4,950.00 | 4,950.00 | 27,705 |
| 2023-02-03 | 4,960.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | 10,056 |
| 2023-02-02 | 4,835.00 | 5,060.00 | 4,835.00 | 4,960.00 | 4,960.00 | 32,636 |
| 2023-02-01 | 4,670.00 | 4,850.00 | 4,665.00 | 4,790.00 | 4,790.00 | 33,617 |
| 2023-01-31 | 4,940.00 | 4,940.00 | 4,655.00 | 4,660.00 | 4,660.00 | 76,109 |
| 2023-01-30 | 5,050.00 | 5,050.00 | 4,790.00 | 4,940.00 | 4,940.00 | 54,932 |
| 2023-01-27 | 5,000.00 | 5,120.00 | 4,990.00 | 5,000.00 | 5,000.00 | 9,305 |
| 2023-01-26 | 5,090.00 | 5,100.00 | 4,975.00 | 5,000.00 | 5,000.00 | 12,425 |
| 2023-01-25 | 5,100.00 | 5,140.00 | 4,995.00 | 5,090.00 | 5,090.00 | 18,509 |
| 2023-01-20 | 5,260.00 | 5,310.00 | 5,010.00 | 5,100.00 | 5,100.00 | 54,901 |
| 2023-01-19 | 5,080.00 | 5,350.00 | 5,000.00 | 5,260.00 | 5,260.00 | 86,659 |
| 2023-01-18 | 4,895.00 | 5,080.00 | 4,890.00 | 5,080.00 | 5,080.00 | 49,551 |
| 2023-01-17 | 4,940.00 | 4,985.00 | 4,870.00 | 4,890.00 | 4,890.00 | 16,632 |
| 2023-01-16 | 4,890.00 | 5,040.00 | 4,850.00 | 4,940.00 | 4,940.00 | 30,738 |
| 2023-01-13 | 4,820.00 | 4,920.00 | 4,810.00 | 4,890.00 | 4,890.00 | 11,587 |
| 2023-01-12 | 4,800.00 | 4,915.00 | 4,755.00 | 4,790.00 | 4,790.00 | 19,324 |
| 2023-01-11 | 4,790.00 | 4,965.00 | 4,790.00 | 4,800.00 | 4,800.00 | 23,015 |
| 2023-01-10 | 4,660.00 | 4,960.00 | 4,660.00 | 4,790.00 | 4,790.00 | 66,734 |
| 2023-01-09 | 4,540.00 | 4,730.00 | 4,540.00 | 4,660.00 | 4,660.00 | 36,239 |
| 2023-01-06 | 4,515.00 | 4,650.00 | 4,490.00 | 4,530.00 | 4,530.00 | 21,372 |
| 2023-01-05 | 4,515.00 | 4,570.00 | 4,460.00 | 4,515.00 | 4,515.00 | 15,043 |
| 2023-01-04 | 4,310.00 | 4,480.00 | 4,220.00 | 4,430.00 | 4,430.00 | 18,576 |
| 2023-01-03 | 4,355.00 | 4,420.00 | 4,180.00 | 4,310.00 | 4,310.00 | 25,586 |
| 2023-01-02 | 4,400.00 | 4,575.00 | 4,180.00 | 4,355.00 | 4,355.00 | 26,661 |
| 2022-12-29 | 4,650.00 | 4,675.00 | 4,215.00 | 4,400.00 | 4,400.00 | 24,365 |
| 2022-12-28 | 4,745.00 | 4,795.00 | 4,620.00 | 4,675.00 | 4,675.00 | 22,006 |
| 2022-12-27 | 4,450.00 | 4,780.00 | 4,430.00 | 4,700.00 | 4,700.00 | 53,067 |
| 2022-12-26 | 4,415.00 | 4,505.00 | 4,415.00 | 4,430.00 | 4,430.00 | 15,195 |
| 2022-12-23 | 5,090.00 | 5,090.00 | 4,365.00 | 4,460.00 | 4,460.00 | 134,786 |
| 2022-12-22 | 4,685.00 | 4,830.00 | 4,635.00 | 4,800.00 | 4,800.00 | 14,548 |
| 2022-12-21 | 4,700.00 | 4,750.00 | 4,560.00 | 4,685.00 | 4,685.00 | 27,757 |
| 2022-12-20 | 5,050.00 | 5,050.00 | 4,750.00 | 4,770.00 | 4,770.00 | 33,741 |
| 2022-12-19 | 5,110.00 | 5,140.00 | 4,915.00 | 5,100.00 | 5,100.00 | 17,281 |
| 2022-12-16 | 5,140.00 | 5,200.00 | 5,040.00 | 5,160.00 | 5,160.00 | 18,136 |
| 2022-12-15 | 5,200.00 | 5,250.00 | 5,140.00 | 5,170.00 | 5,170.00 | 34,857 |
| 2022-12-14 | 4,910.00 | 5,160.00 | 4,875.00 | 5,150.00 | 5,150.00 | 21,001 |
| 2022-12-13 | 4,930.00 | 5,010.00 | 4,870.00 | 4,910.00 | 4,910.00 | 19,125 |
| 2022-12-12 | 5,110.00 | 5,110.00 | 4,930.00 | 4,930.00 | 4,930.00 | 23,756 |
| 2022-12-09 | 4,940.00 | 5,180.00 | 4,920.00 | 5,090.00 | 5,090.00 | 35,180 |
| 2022-12-08 | 5,110.00 | 5,270.00 | 4,860.00 | 4,920.00 | 4,920.00 | 41,712 |
| 2022-12-07 | 4,935.00 | 5,350.00 | 4,920.00 | 5,110.00 | 5,110.00 | 60,664 |
| 2022-12-06 | 5,370.00 | 5,400.00 | 4,970.00 | 5,100.00 | 5,100.00 | 96,044 |
| 2022-12-05 | 4,950.00 | 5,380.00 | 4,950.00 | 5,270.00 | 5,270.00 | 210,103 |
| 2022-12-02 | 4,825.00 | 5,090.00 | 4,800.00 | 4,930.00 | 4,930.00 | 87,903 |
| 2022-12-01 | 4,800.00 | 4,810.00 | 4,700.00 | 4,780.00 | 4,780.00 | 41,912 |
| 2022-11-30 | 4,920.00 | 4,920.00 | 4,615.00 | 4,615.00 | 4,615.00 | 56,244 |
| 2022-11-29 | 4,560.00 | 4,865.00 | 4,560.00 | 4,800.00 | 4,800.00 | 33,473 |
| 2022-11-28 | 4,690.00 | 4,795.00 | 4,600.00 | 4,655.00 | 4,655.00 | 10,832 |
| 2022-11-25 | 4,850.00 | 4,940.00 | 4,675.00 | 4,690.00 | 4,690.00 | 27,552 |
| 2022-11-24 | 4,775.00 | 4,925.00 | 4,700.00 | 4,805.00 | 4,805.00 | 90,510 |
| 2022-11-23 | 4,530.00 | 4,750.00 | 4,510.00 | 4,730.00 | 4,730.00 | 41,697 |
| 2022-11-22 | 4,620.00 | 4,640.00 | 4,525.00 | 4,530.00 | 4,530.00 | 23,129 |
| 2022-11-21 | 4,685.00 | 4,720.00 | 4,510.00 | 4,690.00 | 4,690.00 | 25,806 |
| 2022-11-18 | 4,750.00 | 4,850.00 | 4,720.00 | 4,730.00 | 4,730.00 | 12,931 |
| 2022-11-17 | 4,750.00 | 4,845.00 | 4,700.00 | 4,750.00 | 4,750.00 | 28,109 |
| 2022-11-16 | 4,820.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | 72,223 |
| 2022-11-15 | 4,495.00 | 4,765.00 | 4,495.00 | 4,700.00 | 4,700.00 | 69,132 |
| 2022-11-14 | 4,270.00 | 4,560.00 | 4,185.00 | 4,495.00 | 4,495.00 | 81,612 |
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.