See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 389030.KQ stock page

Geninus Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,240.002,245.002,140.002,150.002,150.00253,063
2024-01-312,145.002,250.002,120.002,240.002,240.00288,638
2024-01-302,070.002,180.002,070.002,145.002,145.00215,125
2024-01-292,125.002,165.002,040.002,070.002,070.00296,644
2024-01-262,095.002,190.002,095.002,125.002,125.00115,640
2024-01-252,205.002,205.002,105.002,110.002,110.00289,729
2024-01-242,270.002,320.002,205.002,205.002,205.00159,880
2024-01-232,240.002,345.002,210.002,275.002,275.00192,616
2024-01-222,270.002,355.002,205.002,240.002,240.00183,322
2024-01-192,330.002,465.002,280.002,320.002,320.00254,854
2024-01-182,420.002,500.002,295.002,400.002,400.00237,554
2024-01-172,440.002,470.002,295.002,400.002,400.00292,426
2024-01-162,445.002,565.002,435.002,445.002,445.00114,022
2024-01-152,600.002,620.002,480.002,500.002,500.00295,961
2024-01-122,765.002,765.002,580.002,600.002,600.00395,400
2024-01-112,595.002,750.002,550.002,750.002,750.00473,546
2024-01-102,670.002,675.002,560.002,590.002,590.00250,992
2024-01-092,535.002,750.002,535.002,670.002,670.00746,722
2024-01-082,540.002,605.002,475.002,525.002,525.00212,645
2024-01-052,600.002,600.002,510.002,540.002,540.00222,488
2024-01-042,625.002,640.002,530.002,560.002,560.00261,017
2024-01-032,540.002,685.002,520.002,640.002,640.00349,524
2024-01-022,645.002,645.002,540.002,585.002,585.00382,094
2023-12-282,460.002,635.002,380.002,630.002,630.00735,174
2023-12-272,210.002,520.002,185.002,415.002,415.001,068,088
2023-12-262,395.002,410.002,165.002,170.002,170.00577,947
2023-12-222,380.002,420.002,340.002,365.002,365.00236,470
2023-12-212,390.002,480.002,360.002,385.002,385.00262,570
2023-12-202,445.002,480.002,400.002,410.002,410.00161,743
2023-12-192,430.002,505.002,340.002,445.002,445.00450,039
2023-12-182,420.002,455.002,305.002,430.002,430.00202,995
2023-12-152,480.002,480.002,310.002,410.002,410.00464,822
2023-12-142,580.002,580.002,400.002,405.002,405.00292,314
2023-12-132,560.002,565.002,455.002,480.002,480.00207,920
2023-12-122,605.002,605.002,485.002,565.002,565.00141,840
2023-12-112,525.002,620.002,525.002,565.002,565.00203,316
2023-12-082,530.002,590.002,500.002,545.002,545.00217,987
2023-12-072,590.002,810.002,480.002,530.002,530.001,320,193
2023-12-062,610.002,610.002,520.002,570.002,570.00184,319
2023-12-052,575.002,600.002,505.002,585.002,585.00167,842
2023-12-042,750.002,750.002,540.002,575.002,575.00327,486
2023-12-012,645.002,750.002,570.002,705.002,705.00625,725
2023-11-302,640.002,660.002,550.002,650.002,650.00214,634
2023-11-292,475.002,645.002,450.002,620.002,620.00490,317
2023-11-282,460.002,510.002,425.002,475.002,475.00262,794
2023-11-272,700.002,700.002,435.002,460.002,460.00721,012
2023-11-242,670.002,730.002,615.002,655.002,655.00316,735
2023-11-232,640.002,650.002,565.002,650.002,650.00180,133
2023-11-222,670.002,725.002,575.002,605.002,605.00457,916
2023-11-212,755.002,755.002,640.002,720.002,720.00261,840
2023-11-202,615.002,805.002,605.002,755.002,755.00746,180
2023-11-172,760.002,760.002,530.002,605.002,605.00734,507
2023-11-162,890.002,920.002,695.002,735.002,735.00605,674
2023-11-152,810.002,910.002,765.002,880.002,880.00491,593
2023-11-142,985.003,055.002,690.002,765.002,765.001,362,701
2023-11-133,055.003,160.002,960.003,000.003,000.00195,496
2023-11-103,145.003,215.003,050.003,120.003,120.00196,973
2023-11-093,360.003,360.003,145.003,170.003,170.00177,862
2023-11-083,325.003,345.003,195.003,340.003,340.00267,854
2023-11-073,470.003,470.003,240.003,285.003,285.00256,338
← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.