Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,626.00 | 1,660.00 | 1,600.00 | 1,634.00 | 1,634.00 | 51,477 |
| 2024-07-29 | 1,658.00 | 1,669.00 | 1,624.00 | 1,635.00 | 1,635.00 | 44,458 |
| 2024-07-26 | 1,622.00 | 1,660.00 | 1,618.00 | 1,658.00 | 1,658.00 | 91,172 |
| 2024-07-25 | 1,651.00 | 1,685.00 | 1,551.00 | 1,630.00 | 1,630.00 | 113,218 |
| 2024-07-24 | 1,648.00 | 1,697.00 | 1,638.00 | 1,657.00 | 1,657.00 | 28,730 |
| 2024-07-23 | 1,652.00 | 1,690.00 | 1,635.00 | 1,648.00 | 1,648.00 | 40,096 |
| 2024-07-22 | 1,670.00 | 1,687.00 | 1,638.00 | 1,667.00 | 1,667.00 | 39,371 |
| 2024-07-19 | 1,701.00 | 1,720.00 | 1,670.00 | 1,673.00 | 1,673.00 | 16,893 |
| 2024-07-18 | 1,714.00 | 1,723.00 | 1,641.00 | 1,716.00 | 1,716.00 | 43,907 |
| 2024-07-17 | 1,759.00 | 1,759.00 | 1,719.00 | 1,719.00 | 1,719.00 | 42,282 |
| 2024-07-16 | 1,777.00 | 1,799.00 | 1,755.00 | 1,777.00 | 1,777.00 | 54,265 |
| 2024-07-15 | 1,770.00 | 1,790.00 | 1,750.00 | 1,778.00 | 1,778.00 | 54,969 |
| 2024-07-12 | 1,688.00 | 1,850.00 | 1,643.00 | 1,778.00 | 1,778.00 | 511,263 |
| 2024-07-11 | 1,700.00 | 1,700.00 | 1,641.00 | 1,688.00 | 1,688.00 | 38,341 |
| 2024-07-10 | 1,636.00 | 1,704.00 | 1,636.00 | 1,666.00 | 1,666.00 | 79,201 |
| 2024-07-09 | 1,668.00 | 1,675.00 | 1,640.00 | 1,663.00 | 1,663.00 | 48,434 |
| 2024-07-08 | 1,683.00 | 1,700.00 | 1,662.00 | 1,673.00 | 1,673.00 | 20,020 |
| 2024-07-05 | 1,677.00 | 1,760.00 | 1,656.00 | 1,683.00 | 1,683.00 | 55,821 |
| 2024-07-04 | 1,702.00 | 1,762.00 | 1,690.00 | 1,691.00 | 1,691.00 | 23,425 |
| 2024-07-03 | 1,746.00 | 1,787.00 | 1,690.00 | 1,723.00 | 1,723.00 | 54,943 |
| 2024-07-02 | 1,753.00 | 1,810.00 | 1,738.00 | 1,746.00 | 1,746.00 | 34,474 |
| 2024-07-01 | 1,762.00 | 1,785.00 | 1,760.00 | 1,773.00 | 1,773.00 | 12,210 |
| 2024-06-28 | 1,800.00 | 1,830.00 | 1,759.00 | 1,770.00 | 1,770.00 | 40,594 |
| 2024-06-27 | 1,817.00 | 1,829.00 | 1,772.00 | 1,812.00 | 1,812.00 | 35,898 |
| 2024-06-26 | 1,797.00 | 1,837.00 | 1,750.00 | 1,812.00 | 1,812.00 | 37,714 |
| 2024-06-25 | 1,766.00 | 1,912.00 | 1,766.00 | 1,802.00 | 1,802.00 | 95,074 |
| 2024-06-24 | 1,766.00 | 1,780.00 | 1,737.00 | 1,766.00 | 1,766.00 | 52,749 |
| 2024-06-21 | 1,731.00 | 1,817.00 | 1,714.00 | 1,765.00 | 1,765.00 | 80,073 |
| 2024-06-20 | 1,751.00 | 1,751.00 | 1,717.00 | 1,729.00 | 1,729.00 | 28,915 |
| 2024-06-19 | 1,741.00 | 1,784.00 | 1,733.00 | 1,736.00 | 1,736.00 | 43,225 |
| 2024-06-18 | 1,777.00 | 1,795.00 | 1,740.00 | 1,750.00 | 1,750.00 | 75,900 |
| 2024-06-17 | 1,761.00 | 1,795.00 | 1,761.00 | 1,795.00 | 1,795.00 | 51,219 |
| 2024-06-14 | 1,812.00 | 1,812.00 | 1,680.00 | 1,788.00 | 1,788.00 | 118,411 |
| 2024-06-13 | 1,844.00 | 1,844.00 | 1,790.00 | 1,800.00 | 1,800.00 | 146,989 |
| 2024-06-12 | 1,840.00 | 1,848.00 | 1,814.00 | 1,821.00 | 1,821.00 | 105,088 |
| 2024-06-11 | 1,878.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 85,374 |
| 2024-06-10 | 1,911.00 | 1,932.00 | 1,860.00 | 1,876.00 | 1,876.00 | 61,910 |
| 2024-06-07 | 1,952.00 | 1,952.00 | 1,877.00 | 1,911.00 | 1,911.00 | 179,375 |
| 2024-06-05 | 1,932.00 | 1,956.00 | 1,884.00 | 1,943.00 | 1,943.00 | 143,457 |
| 2024-06-04 | 1,941.00 | 1,959.00 | 1,912.00 | 1,932.00 | 1,932.00 | 72,472 |
| 2024-06-03 | 1,869.00 | 1,956.00 | 1,867.00 | 1,946.00 | 1,946.00 | 151,932 |
| 2024-05-31 | 1,915.00 | 1,915.00 | 1,867.00 | 1,888.00 | 1,888.00 | 97,660 |
| 2024-05-30 | 1,902.00 | 1,950.00 | 1,864.00 | 1,911.00 | 1,911.00 | 164,535 |
| 2024-05-29 | 1,880.00 | 1,981.00 | 1,865.00 | 1,902.00 | 1,902.00 | 344,454 |
| 2024-05-28 | 1,861.00 | 1,908.00 | 1,820.00 | 1,829.00 | 1,829.00 | 86,932 |
| 2024-05-27 | 1,910.00 | 1,936.00 | 1,840.00 | 1,861.00 | 1,861.00 | 83,077 |
| 2024-05-24 | 1,910.00 | 1,945.00 | 1,898.00 | 1,910.00 | 1,910.00 | 63,435 |
| 2024-05-23 | 1,945.00 | 1,945.00 | 1,897.00 | 1,940.00 | 1,940.00 | 118,671 |
| 2024-05-22 | 1,934.00 | 1,944.00 | 1,884.00 | 1,942.00 | 1,942.00 | 106,891 |
| 2024-05-21 | 1,922.00 | 1,946.00 | 1,897.00 | 1,911.00 | 1,911.00 | 78,334 |
| 2024-05-20 | 1,892.00 | 1,929.00 | 1,882.00 | 1,917.00 | 1,917.00 | 79,748 |
| 2024-05-17 | 1,907.00 | 1,939.00 | 1,861.00 | 1,930.00 | 1,930.00 | 150,320 |
| 2024-05-16 | 1,800.00 | 1,909.00 | 1,800.00 | 1,907.00 | 1,907.00 | 213,157 |
| 2024-05-14 | 1,781.00 | 1,845.00 | 1,781.00 | 1,830.00 | 1,830.00 | 63,697 |
| 2024-05-13 | 1,806.00 | 1,859.00 | 1,760.00 | 1,800.00 | 1,800.00 | 120,594 |
| 2024-05-10 | 1,870.00 | 1,887.00 | 1,822.00 | 1,836.00 | 1,836.00 | 110,733 |
| 2024-05-09 | 1,929.00 | 1,934.00 | 1,850.00 | 1,887.00 | 1,887.00 | 206,933 |
| 2024-05-08 | 1,800.00 | 1,961.00 | 1,761.00 | 1,943.00 | 1,943.00 | 757,384 |
| 2024-05-07 | 1,730.00 | 1,797.00 | 1,721.00 | 1,795.00 | 1,795.00 | 161,089 |
| 2024-05-03 | 1,738.00 | 1,759.00 | 1,706.00 | 1,730.00 | 1,730.00 | 33,522 |
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.