Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,610.00 | 5,670.00 | 5,520.00 | 5,570.00 | 5,570.00 | 21,109 |
| 2022-05-17 | 5,690.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,580.00 | 21,218 |
| 2022-05-16 | 5,480.00 | 6,020.00 | 5,480.00 | 5,550.00 | 5,550.00 | 64,064 |
| 2022-05-13 | 5,800.00 | 5,850.00 | 5,480.00 | 5,480.00 | 5,480.00 | 79,096 |
| 2022-05-12 | 6,120.00 | 6,120.00 | 5,650.00 | 5,820.00 | 5,820.00 | 39,345 |
| 2022-05-11 | 5,990.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 41,176 |
| 2022-05-10 | 6,290.00 | 6,290.00 | 5,830.00 | 5,990.00 | 5,990.00 | 74,140 |
| 2022-05-09 | 6,500.00 | 6,570.00 | 6,160.00 | 6,310.00 | 6,310.00 | 66,850 |
| 2022-05-06 | 6,380.00 | 6,690.00 | 6,310.00 | 6,610.00 | 6,610.00 | 65,405 |
| 2022-05-04 | 6,720.00 | 6,770.00 | 6,460.00 | 6,570.00 | 6,570.00 | 118,466 |
| 2022-05-03 | 7,100.00 | 7,180.00 | 6,790.00 | 6,790.00 | 6,790.00 | 303,919 |
| 2022-05-02 | 6,780.00 | 7,170.00 | 6,600.00 | 6,830.00 | 6,830.00 | 371,646 |
| 2022-04-29 | 6,560.00 | 7,770.00 | 6,420.00 | 6,520.00 | 6,520.00 | 784,770 |
| 2022-04-28 | 6,600.00 | 6,630.00 | 6,360.00 | 6,470.00 | 6,470.00 | 44,415 |
| 2022-04-27 | 6,360.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 39,572 |
| 2022-04-26 | 6,230.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,370.00 | 30,367 |
| 2022-04-25 | 6,210.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | 25,280 |
| 2022-04-22 | 6,380.00 | 6,450.00 | 6,210.00 | 6,350.00 | 6,350.00 | 21,698 |
| 2022-04-21 | 6,330.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,400.00 | 43,960 |
| 2022-04-20 | 6,250.00 | 6,450.00 | 6,230.00 | 6,330.00 | 6,330.00 | 26,223 |
| 2022-04-19 | 6,270.00 | 6,320.00 | 6,140.00 | 6,270.00 | 6,270.00 | 24,429 |
| 2022-04-18 | 6,080.00 | 6,450.00 | 6,050.00 | 6,300.00 | 6,300.00 | 57,000 |
| 2022-04-15 | 6,590.00 | 6,590.00 | 6,110.00 | 6,150.00 | 6,150.00 | 161,646 |
| 2022-04-14 | 5,980.00 | 6,270.00 | 5,980.00 | 6,090.00 | 6,090.00 | 47,061 |
| 2022-04-13 | 5,970.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 19,813 |
| 2022-04-12 | 6,070.00 | 6,070.00 | 5,800.00 | 5,970.00 | 5,970.00 | 28,743 |
| 2022-04-11 | 6,030.00 | 6,200.00 | 6,020.00 | 6,070.00 | 6,070.00 | 18,174 |
| 2022-04-08 | 6,030.00 | 6,060.00 | 5,950.00 | 6,030.00 | 6,030.00 | 10,272 |
| 2022-04-07 | 6,160.00 | 6,210.00 | 5,950.00 | 6,090.00 | 6,090.00 | 29,665 |
| 2022-04-06 | 6,270.00 | 6,280.00 | 6,060.00 | 6,210.00 | 6,210.00 | 23,003 |
| 2022-04-05 | 6,270.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,280.00 | 51,849 |
| 2022-04-04 | 6,100.00 | 6,450.00 | 6,100.00 | 6,260.00 | 6,260.00 | 87,356 |
| 2022-04-01 | 5,790.00 | 6,240.00 | 5,740.00 | 6,100.00 | 6,100.00 | 163,122 |
| 2022-03-31 | 5,780.00 | 5,860.00 | 5,710.00 | 5,740.00 | 5,740.00 | 34,501 |
| 2022-03-30 | 5,790.00 | 6,840.00 | 5,640.00 | 5,770.00 | 5,770.00 | 444,162 |
| 2022-03-29 | 5,660.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | 11,391 |
| 2022-03-28 | 5,730.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,660.00 | 13,277 |
| 2022-03-25 | 5,740.00 | 5,780.00 | 5,700.00 | 5,730.00 | 5,730.00 | 7,595 |
| 2022-03-24 | 5,750.00 | 5,890.00 | 5,670.00 | 5,730.00 | 5,730.00 | 4,554 |
| 2022-03-23 | 5,770.00 | 5,780.00 | 5,720.00 | 5,750.00 | 5,750.00 | 4,992 |
| 2022-03-22 | 5,750.00 | 5,750.00 | 5,430.00 | 5,710.00 | 5,710.00 | 29,021 |
| 2022-03-21 | 5,800.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 7,954 |
| 2022-03-18 | 5,810.00 | 5,990.00 | 5,680.00 | 5,700.00 | 5,700.00 | 26,687 |
| 2022-03-17 | 5,510.00 | 6,740.00 | 5,460.00 | 5,760.00 | 5,760.00 | 186,861 |
| 2022-03-16 | 5,310.00 | 5,580.00 | 5,310.00 | 5,460.00 | 5,460.00 | 13,172 |
| 2022-03-15 | 5,320.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | 8,803 |
| 2022-03-14 | 5,450.00 | 5,510.00 | 5,230.00 | 5,320.00 | 5,320.00 | 7,842 |
| 2022-03-11 | 5,410.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 4,126 |
| 2022-03-10 | 5,550.00 | 5,640.00 | 5,310.00 | 5,370.00 | 5,370.00 | 26,673 |
| 2022-03-08 | 5,580.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 7,683 |
| 2022-03-07 | 5,790.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | 8,708 |
| 2022-03-04 | 5,720.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,790.00 | 16,733 |
| 2022-03-03 | 5,700.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 9,909 |
| 2022-03-02 | 5,720.00 | 5,770.00 | 5,600.00 | 5,650.00 | 5,650.00 | 12,453 |
| 2022-02-28 | 5,760.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,720.00 | 3,813 |
| 2022-02-25 | 5,760.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,640.00 | 21,035 |
| 2022-02-24 | 5,880.00 | 5,990.00 | 5,650.00 | 5,760.00 | 5,760.00 | 15,860 |
| 2022-02-23 | 5,780.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 14,120 |
| 2022-02-22 | 5,840.00 | 5,900.00 | 5,730.00 | 5,840.00 | 5,840.00 | 10,102 |
| 2022-02-21 | 5,860.00 | 5,950.00 | 5,640.00 | 5,900.00 | 5,900.00 | 20,474 |
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.