Genic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,340.00 | 6,410.00 | 6,230.00 | 6,400.00 | 6,400.00 | 6,672 |
| 2021-11-22 | 6,380.00 | 6,480.00 | 6,270.00 | 6,410.00 | 6,410.00 | 26,223 |
| 2021-11-19 | 6,440.00 | 6,540.00 | 6,160.00 | 6,420.00 | 6,420.00 | 42,449 |
| 2021-11-18 | 6,490.00 | 6,990.00 | 6,210.00 | 6,440.00 | 6,440.00 | 40,517 |
| 2021-11-17 | 6,150.00 | 6,940.00 | 6,150.00 | 6,490.00 | 6,490.00 | 127,019 |
| 2021-11-16 | 5,800.00 | 6,590.00 | 5,800.00 | 6,150.00 | 6,150.00 | 181,988 |
| 2021-11-15 | 5,760.00 | 5,890.00 | 5,570.00 | 5,760.00 | 5,760.00 | 44,868 |
| 2021-11-12 | 5,380.00 | 5,640.00 | 5,380.00 | 5,550.00 | 5,550.00 | 37,587 |
| 2021-11-11 | 5,200.00 | 5,460.00 | 5,000.00 | 5,380.00 | 5,380.00 | 35,555 |
| 2021-11-10 | 5,320.00 | 5,400.00 | 5,130.00 | 5,200.00 | 5,200.00 | 18,983 |
| 2021-11-09 | 5,330.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 16,274 |
| 2021-11-08 | 5,190.00 | 5,350.00 | 5,000.00 | 5,330.00 | 5,330.00 | 31,261 |
| 2021-11-05 | 5,320.00 | 5,350.00 | 5,140.00 | 5,190.00 | 5,190.00 | 23,835 |
| 2021-11-04 | 5,290.00 | 5,400.00 | 5,190.00 | 5,320.00 | 5,320.00 | 16,678 |
| 2021-11-03 | 5,430.00 | 5,520.00 | 5,270.00 | 5,290.00 | 5,290.00 | 15,171 |
| 2021-11-02 | 5,380.00 | 5,490.00 | 5,260.00 | 5,380.00 | 5,380.00 | 16,419 |
| 2021-11-01 | 5,480.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | 23,801 |
| 2021-10-29 | 5,720.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,480.00 | 41,530 |
| 2021-10-28 | 5,720.00 | 5,790.00 | 5,650.00 | 5,720.00 | 5,720.00 | 26,522 |
| 2021-10-27 | 5,690.00 | 5,850.00 | 5,530.00 | 5,720.00 | 5,720.00 | 76,397 |
| 2021-10-26 | 5,860.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,720.00 | 85,123 |
| 2021-10-25 | 6,150.00 | 6,150.00 | 5,700.00 | 5,860.00 | 5,860.00 | 116,582 |
| 2021-10-22 | 7,000.00 | 7,700.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,541,916 |
| 2021-10-21 | 5,890.00 | 6,060.00 | 5,860.00 | 6,000.00 | 6,000.00 | 62,123 |
| 2021-10-20 | 5,960.00 | 5,960.00 | 5,760.00 | 5,890.00 | 5,890.00 | 24,405 |
| 2021-10-19 | 5,870.00 | 5,980.00 | 5,780.00 | 5,960.00 | 5,960.00 | 14,055 |
| 2021-10-18 | 5,730.00 | 5,960.00 | 5,700.00 | 5,860.00 | 5,860.00 | 12,875 |
| 2021-10-15 | 5,790.00 | 5,790.00 | 5,560.00 | 5,730.00 | 5,730.00 | 7,236 |
| 2021-10-14 | 5,320.00 | 5,600.00 | 5,320.00 | 5,560.00 | 5,560.00 | 8,105 |
← NewerPage 21 of 21 · 1,229 trading days
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.