Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,850.00 | 6,050.00 | 5,610.00 | 5,900.00 | 5,900.00 | 25,707 |
| 2022-02-17 | 5,790.00 | 6,350.00 | 5,790.00 | 5,850.00 | 5,850.00 | 63,884 |
| 2022-02-16 | 5,690.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | 11,823 |
| 2022-02-15 | 5,750.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | 13,884 |
| 2022-02-14 | 6,020.00 | 6,020.00 | 5,650.00 | 5,750.00 | 5,750.00 | 18,350 |
| 2022-02-11 | 6,160.00 | 6,290.00 | 5,990.00 | 6,020.00 | 6,020.00 | 37,635 |
| 2022-02-10 | 5,780.00 | 7,230.00 | 5,750.00 | 6,100.00 | 6,100.00 | 270,003 |
| 2022-02-09 | 5,680.00 | 5,870.00 | 5,670.00 | 5,780.00 | 5,780.00 | 3,051 |
| 2022-02-08 | 5,680.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,680.00 | 6,401 |
| 2022-02-07 | 5,670.00 | 5,700.00 | 5,580.00 | 5,680.00 | 5,680.00 | 16,547 |
| 2022-02-04 | 5,750.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | 16,523 |
| 2022-02-03 | 5,980.00 | 5,980.00 | 5,530.00 | 5,700.00 | 5,700.00 | 10,357 |
| 2022-01-28 | 5,300.00 | 5,790.00 | 5,210.00 | 5,610.00 | 5,610.00 | 9,941 |
| 2022-01-27 | 5,390.00 | 5,440.00 | 5,100.00 | 5,350.00 | 5,350.00 | 15,176 |
| 2022-01-26 | 5,730.00 | 5,730.00 | 5,350.00 | 5,390.00 | 5,390.00 | 27,073 |
| 2022-01-25 | 5,860.00 | 5,860.00 | 5,670.00 | 5,750.00 | 5,750.00 | 9,504 |
| 2022-01-24 | 5,980.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | 8,793 |
| 2022-01-21 | 6,020.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,069 |
| 2022-01-20 | 6,020.00 | 6,130.00 | 5,910.00 | 6,020.00 | 6,020.00 | 6,561 |
| 2022-01-19 | 5,960.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 712 |
| 2022-01-18 | 6,100.00 | 6,170.00 | 5,940.00 | 5,950.00 | 5,950.00 | 17,077 |
| 2022-01-17 | 6,180.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 5,034 |
| 2022-01-14 | 6,180.00 | 6,250.00 | 6,110.00 | 6,230.00 | 6,230.00 | 10,105 |
| 2022-01-13 | 6,120.00 | 6,250.00 | 6,080.00 | 6,180.00 | 6,180.00 | 6,603 |
| 2022-01-12 | 5,960.00 | 6,200.00 | 5,960.00 | 6,110.00 | 6,110.00 | 8,942 |
| 2022-01-11 | 5,980.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 6,005 |
| 2022-01-10 | 6,070.00 | 6,110.00 | 6,020.00 | 6,040.00 | 6,040.00 | 7,589 |
| 2022-01-07 | 6,030.00 | 6,070.00 | 6,030.00 | 6,070.00 | 6,070.00 | 6,230 |
| 2022-01-06 | 6,050.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | 11,762 |
| 2022-01-05 | 6,280.00 | 6,280.00 | 6,130.00 | 6,210.00 | 6,210.00 | 8,967 |
| 2022-01-04 | 6,350.00 | 6,350.00 | 6,220.00 | 6,250.00 | 6,250.00 | 19,198 |
| 2022-01-03 | 6,180.00 | 6,330.00 | 6,110.00 | 6,130.00 | 6,130.00 | 28,923 |
| 2021-12-30 | 6,190.00 | 6,250.00 | 6,060.00 | 6,180.00 | 6,180.00 | 10,786 |
| 2021-12-29 | 6,080.00 | 6,240.00 | 5,990.00 | 6,070.00 | 6,070.00 | 12,137 |
| 2021-12-28 | 6,040.00 | 6,140.00 | 5,960.00 | 6,070.00 | 6,070.00 | 10,892 |
| 2021-12-27 | 5,950.00 | 6,130.00 | 5,860.00 | 6,040.00 | 6,040.00 | 19,700 |
| 2021-12-24 | 6,180.00 | 6,180.00 | 5,860.00 | 5,950.00 | 5,950.00 | 3,957 |
| 2021-12-23 | 6,000.00 | 6,000.00 | 5,810.00 | 5,950.00 | 5,950.00 | 4,814 |
| 2021-12-22 | 5,900.00 | 5,950.00 | 5,860.00 | 5,940.00 | 5,940.00 | 4,419 |
| 2021-12-21 | 5,860.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,900.00 | 7,083 |
| 2021-12-20 | 5,910.00 | 5,960.00 | 5,730.00 | 5,930.00 | 5,930.00 | 10,132 |
| 2021-12-17 | 6,000.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1,977 |
| 2021-12-16 | 5,990.00 | 6,090.00 | 5,870.00 | 6,000.00 | 6,000.00 | 14,457 |
| 2021-12-15 | 5,870.00 | 6,060.00 | 5,860.00 | 5,990.00 | 5,990.00 | 8,698 |
| 2021-12-14 | 5,980.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | 8,621 |
| 2021-12-13 | 6,130.00 | 6,190.00 | 5,980.00 | 5,980.00 | 5,980.00 | 16,706 |
| 2021-12-10 | 6,110.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 8,596 |
| 2021-12-09 | 6,020.00 | 6,200.00 | 6,020.00 | 6,110.00 | 6,110.00 | 26,358 |
| 2021-12-08 | 6,220.00 | 6,330.00 | 6,010.00 | 6,020.00 | 6,020.00 | 13,672 |
| 2021-12-07 | 6,120.00 | 6,360.00 | 6,110.00 | 6,210.00 | 6,210.00 | 15,597 |
| 2021-12-06 | 6,180.00 | 6,180.00 | 5,970.00 | 6,110.00 | 6,110.00 | 7,634 |
| 2021-12-03 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 5,036 |
| 2021-12-02 | 6,050.00 | 6,120.00 | 5,830.00 | 6,000.00 | 6,000.00 | 20,626 |
| 2021-12-01 | 6,200.00 | 6,200.00 | 5,820.00 | 6,130.00 | 6,130.00 | 11,949 |
| 2021-11-30 | 6,120.00 | 6,210.00 | 5,940.00 | 6,200.00 | 6,200.00 | 27,459 |
| 2021-11-29 | 5,850.00 | 6,260.00 | 5,850.00 | 6,260.00 | 6,260.00 | 22,239 |
| 2021-11-26 | 6,550.00 | 6,550.00 | 6,060.00 | 6,260.00 | 6,260.00 | 20,603 |
| 2021-11-25 | 6,240.00 | 6,650.00 | 6,190.00 | 6,560.00 | 6,560.00 | 35,005 |
| 2021-11-24 | 6,330.00 | 6,400.00 | 6,200.00 | 6,240.00 | 6,240.00 | 20,552 |
| 2021-11-23 | 6,340.00 | 6,410.00 | 6,230.00 | 6,400.00 | 6,400.00 | 6,672 |
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.