Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,715.00 | 1,752.00 | 1,712.00 | 1,738.00 | 1,738.00 | 43,759 |
| 2024-04-30 | 1,759.00 | 1,759.00 | 1,700.00 | 1,732.00 | 1,732.00 | 63,144 |
| 2024-04-29 | 1,651.00 | 1,770.00 | 1,648.00 | 1,731.00 | 1,731.00 | 179,712 |
| 2024-04-26 | 1,689.00 | 1,689.00 | 1,620.00 | 1,667.00 | 1,667.00 | 126,049 |
| 2024-04-25 | 1,725.00 | 1,747.00 | 1,661.00 | 1,662.00 | 1,662.00 | 162,070 |
| 2024-04-24 | 1,784.00 | 1,784.00 | 1,719.00 | 1,725.00 | 1,725.00 | 75,053 |
| 2024-04-23 | 1,745.00 | 1,799.00 | 1,725.00 | 1,737.00 | 1,737.00 | 53,988 |
| 2024-04-22 | 1,749.00 | 1,759.00 | 1,710.00 | 1,745.00 | 1,745.00 | 64,213 |
| 2024-04-19 | 1,745.00 | 1,748.00 | 1,705.00 | 1,748.00 | 1,748.00 | 108,862 |
| 2024-04-18 | 1,730.00 | 1,784.00 | 1,720.00 | 1,745.00 | 1,745.00 | 72,704 |
| 2024-04-17 | 1,740.00 | 1,767.00 | 1,713.00 | 1,730.00 | 1,730.00 | 71,332 |
| 2024-04-16 | 1,800.00 | 1,808.00 | 1,730.00 | 1,755.00 | 1,755.00 | 151,492 |
| 2024-04-15 | 1,822.00 | 1,872.00 | 1,786.00 | 1,813.00 | 1,813.00 | 115,357 |
| 2024-04-12 | 1,795.00 | 1,950.00 | 1,731.00 | 1,892.00 | 1,892.00 | 179,827 |
| 2024-04-11 | 1,881.00 | 1,884.00 | 1,700.00 | 1,752.00 | 1,752.00 | 232,360 |
| 2024-04-09 | 1,899.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | 108,601 |
| 2024-04-08 | 1,956.00 | 2,000.00 | 1,901.00 | 1,902.00 | 1,902.00 | 167,191 |
| 2024-04-05 | 1,932.00 | 1,979.00 | 1,932.00 | 1,971.00 | 1,971.00 | 79,410 |
| 2024-04-04 | 1,996.00 | 2,020.00 | 1,940.00 | 1,981.00 | 1,981.00 | 199,514 |
| 2024-04-03 | 1,990.00 | 2,050.00 | 1,977.00 | 1,993.00 | 1,993.00 | 114,655 |
| 2024-04-02 | 2,085.00 | 2,150.00 | 1,979.00 | 1,988.00 | 1,988.00 | 283,063 |
| 2024-04-01 | 1,956.00 | 2,105.00 | 1,940.00 | 2,085.00 | 2,085.00 | 280,305 |
| 2024-03-29 | 1,999.00 | 2,010.00 | 1,954.00 | 1,954.00 | 1,954.00 | 111,103 |
| 2024-03-28 | 1,940.00 | 2,025.00 | 1,940.00 | 2,005.00 | 2,005.00 | 185,708 |
| 2024-03-27 | 1,993.00 | 1,993.00 | 1,940.00 | 1,940.00 | 1,940.00 | 175,349 |
| 2024-03-26 | 2,010.00 | 2,010.00 | 1,965.00 | 1,972.00 | 1,972.00 | 145,891 |
| 2024-03-25 | 1,996.00 | 2,085.00 | 1,970.00 | 2,005.00 | 2,005.00 | 182,678 |
| 2024-03-22 | 1,954.00 | 1,998.00 | 1,929.00 | 1,996.00 | 1,996.00 | 205,013 |
| 2024-03-21 | 1,942.00 | 2,020.00 | 1,940.00 | 1,954.00 | 1,954.00 | 158,995 |
| 2024-03-20 | 1,939.00 | 1,977.00 | 1,909.00 | 1,942.00 | 1,942.00 | 194,516 |
| 2024-03-19 | 1,983.00 | 2,015.00 | 1,918.00 | 1,920.00 | 1,920.00 | 196,112 |
| 2024-03-18 | 1,975.00 | 2,030.00 | 1,975.00 | 1,983.00 | 1,983.00 | 144,180 |
| 2024-03-15 | 2,005.00 | 2,025.00 | 1,938.00 | 2,000.00 | 2,000.00 | 398,349 |
| 2024-03-14 | 2,055.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 269,109 |
| 2024-03-13 | 2,005.00 | 2,150.00 | 2,000.00 | 2,075.00 | 2,075.00 | 341,283 |
| 2024-03-12 | 2,055.00 | 2,115.00 | 1,990.00 | 2,005.00 | 2,005.00 | 197,821 |
| 2024-03-11 | 2,095.00 | 2,220.00 | 2,050.00 | 2,065.00 | 2,065.00 | 665,728 |
| 2024-03-08 | 1,967.00 | 1,997.00 | 1,953.00 | 1,997.00 | 1,997.00 | 139,224 |
| 2024-03-07 | 2,080.00 | 2,100.00 | 1,954.00 | 1,980.00 | 1,980.00 | 467,585 |
| 2024-03-06 | 2,010.00 | 2,080.00 | 1,986.00 | 2,050.00 | 2,050.00 | 209,873 |
| 2024-03-05 | 2,075.00 | 2,075.00 | 1,995.00 | 1,999.00 | 1,999.00 | 287,820 |
| 2024-03-04 | 2,100.00 | 2,125.00 | 2,030.00 | 2,075.00 | 2,075.00 | 212,080 |
| 2024-02-29 | 2,085.00 | 2,140.00 | 2,050.00 | 2,125.00 | 2,125.00 | 93,165 |
| 2024-02-28 | 2,145.00 | 2,145.00 | 2,085.00 | 2,085.00 | 2,085.00 | 75,176 |
| 2024-02-27 | 2,155.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,100.00 | 156,726 |
| 2024-02-26 | 2,205.00 | 2,300.00 | 2,165.00 | 2,165.00 | 2,165.00 | 81,131 |
| 2024-02-23 | 2,175.00 | 2,325.00 | 2,155.00 | 2,200.00 | 2,200.00 | 336,312 |
| 2024-02-22 | 2,230.00 | 2,230.00 | 2,140.00 | 2,175.00 | 2,175.00 | 193,603 |
| 2024-02-21 | 2,210.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | 157,789 |
| 2024-02-20 | 2,315.00 | 2,330.00 | 2,220.00 | 2,230.00 | 2,230.00 | 209,585 |
| 2024-02-19 | 2,290.00 | 2,325.00 | 2,225.00 | 2,315.00 | 2,315.00 | 139,547 |
| 2024-02-16 | 2,320.00 | 2,335.00 | 2,255.00 | 2,300.00 | 2,300.00 | 141,337 |
| 2024-02-15 | 2,325.00 | 2,345.00 | 2,250.00 | 2,320.00 | 2,320.00 | 105,482 |
| 2024-02-14 | 2,280.00 | 2,330.00 | 2,230.00 | 2,325.00 | 2,325.00 | 99,968 |
| 2024-02-13 | 2,225.00 | 2,295.00 | 2,225.00 | 2,285.00 | 2,285.00 | 106,564 |
| 2024-02-08 | 2,150.00 | 2,250.00 | 2,150.00 | 2,245.00 | 2,245.00 | 113,391 |
| 2024-02-07 | 2,180.00 | 2,180.00 | 2,135.00 | 2,150.00 | 2,150.00 | 99,153 |
| 2024-02-06 | 2,150.00 | 2,215.00 | 2,130.00 | 2,180.00 | 2,180.00 | 80,116 |
| 2024-02-05 | 2,220.00 | 2,230.00 | 2,155.00 | 2,175.00 | 2,175.00 | 136,426 |
| 2024-02-02 | 2,145.00 | 2,230.00 | 2,145.00 | 2,230.00 | 2,230.00 | 214,553 |
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.