Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3,420.00 | 3,525.00 | 3,290.00 | 3,475.00 | 3,475.00 | 352,063 |
| 2023-11-03 | 3,380.00 | 3,445.00 | 3,275.00 | 3,420.00 | 3,420.00 | 212,829 |
| 2023-11-02 | 3,100.00 | 3,415.00 | 3,100.00 | 3,335.00 | 3,335.00 | 527,231 |
| 2023-11-01 | 3,190.00 | 3,200.00 | 3,060.00 | 3,060.00 | 3,060.00 | 142,447 |
| 2023-10-31 | 3,240.00 | 3,240.00 | 3,080.00 | 3,165.00 | 3,165.00 | 145,895 |
| 2023-10-30 | 3,160.00 | 3,225.00 | 3,060.00 | 3,195.00 | 3,195.00 | 168,002 |
| 2023-10-27 | 3,025.00 | 3,195.00 | 3,005.00 | 3,160.00 | 3,160.00 | 271,107 |
| 2023-10-26 | 3,055.00 | 3,155.00 | 2,985.00 | 3,020.00 | 3,020.00 | 408,276 |
| 2023-10-25 | 3,410.00 | 3,410.00 | 3,115.00 | 3,155.00 | 3,155.00 | 265,729 |
| 2023-10-24 | 3,300.00 | 3,390.00 | 3,100.00 | 3,360.00 | 3,360.00 | 425,580 |
| 2023-10-23 | 3,350.00 | 3,390.00 | 3,270.00 | 3,285.00 | 3,285.00 | 243,513 |
| 2023-10-20 | 3,445.00 | 3,535.00 | 3,290.00 | 3,315.00 | 3,315.00 | 420,142 |
| 2023-10-19 | 3,770.00 | 3,800.00 | 3,420.00 | 3,475.00 | 3,475.00 | 918,639 |
| 2023-10-18 | 4,050.00 | 4,055.00 | 3,800.00 | 3,810.00 | 3,810.00 | 375,184 |
| 2023-10-17 | 4,095.00 | 4,230.00 | 4,000.00 | 4,050.00 | 4,050.00 | 284,924 |
| 2023-10-16 | 4,180.00 | 4,180.00 | 3,970.00 | 4,035.00 | 4,035.00 | 225,996 |
| 2023-10-13 | 4,370.00 | 4,370.00 | 4,100.00 | 4,180.00 | 4,180.00 | 440,227 |
| 2023-10-12 | 4,375.00 | 4,535.00 | 4,325.00 | 4,380.00 | 4,380.00 | 386,435 |
| 2023-10-11 | 4,415.00 | 4,545.00 | 4,340.00 | 4,385.00 | 4,385.00 | 242,330 |
| 2023-10-10 | 4,600.00 | 4,615.00 | 4,340.00 | 4,390.00 | 4,390.00 | 248,169 |
| 2023-10-06 | 4,280.00 | 4,625.00 | 4,240.00 | 4,560.00 | 4,560.00 | 433,721 |
| 2023-10-05 | 4,525.00 | 4,625.00 | 4,330.00 | 4,335.00 | 4,335.00 | 660,446 |
| 2023-10-04 | 4,735.00 | 4,780.00 | 4,510.00 | 4,525.00 | 4,525.00 | 523,297 |
| 2023-09-27 | 4,340.00 | 4,895.00 | 4,340.00 | 4,830.00 | 4,830.00 | 1,380,022 |
| 2023-09-26 | 4,435.00 | 4,570.00 | 4,320.00 | 4,405.00 | 4,405.00 | 329,948 |
| 2023-09-25 | 4,345.00 | 4,670.00 | 4,345.00 | 4,405.00 | 4,405.00 | 1,177,506 |
| 2023-09-22 | 4,050.00 | 4,335.00 | 3,900.00 | 4,335.00 | 4,335.00 | 710,481 |
| 2023-09-21 | 4,170.00 | 4,190.00 | 4,035.00 | 4,050.00 | 4,050.00 | 315,080 |
| 2023-09-20 | 4,270.00 | 4,320.00 | 4,010.00 | 4,180.00 | 4,180.00 | 926,153 |
| 2023-09-19 | 4,420.00 | 4,500.00 | 4,215.00 | 4,270.00 | 4,270.00 | 843,658 |
| 2023-09-18 | 4,580.00 | 4,730.00 | 4,340.00 | 4,400.00 | 4,400.00 | 722,509 |
| 2023-09-15 | 4,565.00 | 4,790.00 | 4,500.00 | 4,660.00 | 4,660.00 | 710,943 |
| 2023-09-14 | 4,685.00 | 4,685.00 | 4,445.00 | 4,565.00 | 4,565.00 | 1,057,121 |
| 2023-09-13 | 5,270.00 | 5,530.00 | 4,610.00 | 4,635.00 | 4,635.00 | 4,277,689 |
| 2023-09-12 | 5,370.00 | 5,520.00 | 4,995.00 | 5,120.00 | 5,120.00 | 2,726,543 |
| 2023-09-11 | 5,560.00 | 5,690.00 | 5,250.00 | 5,380.00 | 5,380.00 | 3,669,337 |
| 2023-09-08 | 4,930.00 | 5,910.00 | 4,915.00 | 5,600.00 | 5,600.00 | 17,648,750 |
| 2023-09-07 | 4,935.00 | 5,360.00 | 4,760.00 | 4,815.00 | 4,815.00 | 3,098,806 |
| 2023-09-06 | 4,750.00 | 5,260.00 | 4,690.00 | 5,000.00 | 5,000.00 | 8,473,919 |
| 2023-09-05 | 4,435.00 | 4,665.00 | 4,200.00 | 4,495.00 | 4,495.00 | 1,386,898 |
| 2023-09-04 | 4,650.00 | 4,690.00 | 4,410.00 | 4,450.00 | 4,450.00 | 605,834 |
| 2023-09-01 | 4,750.00 | 4,790.00 | 4,565.00 | 4,650.00 | 4,650.00 | 922,009 |
| 2023-08-31 | 4,580.00 | 4,975.00 | 4,545.00 | 4,800.00 | 4,800.00 | 3,036,872 |
| 2023-08-30 | 4,575.00 | 4,600.00 | 4,430.00 | 4,545.00 | 4,545.00 | 674,081 |
| 2023-08-29 | 4,410.00 | 4,525.00 | 4,320.00 | 4,515.00 | 4,515.00 | 845,587 |
| 2023-08-28 | 4,690.00 | 4,700.00 | 4,335.00 | 4,380.00 | 4,380.00 | 585,996 |
| 2023-08-25 | 4,570.00 | 4,715.00 | 4,450.00 | 4,455.00 | 4,455.00 | 809,461 |
| 2023-08-24 | 4,375.00 | 4,750.00 | 4,375.00 | 4,670.00 | 4,670.00 | 1,533,707 |
| 2023-08-23 | 4,605.00 | 4,840.00 | 4,360.00 | 4,365.00 | 4,365.00 | 1,817,460 |
| 2023-08-22 | 4,430.00 | 4,820.00 | 4,405.00 | 4,655.00 | 4,655.00 | 1,354,105 |
| 2023-08-21 | 4,410.00 | 4,525.00 | 4,325.00 | 4,380.00 | 4,380.00 | 814,476 |
| 2023-08-18 | 4,510.00 | 4,675.00 | 4,300.00 | 4,370.00 | 4,370.00 | 1,341,328 |
| 2023-08-17 | 4,910.00 | 4,940.00 | 4,445.00 | 4,620.00 | 4,620.00 | 2,110,767 |
| 2023-08-16 | 5,200.00 | 5,480.00 | 4,985.00 | 5,010.00 | 5,010.00 | 2,696,080 |
| 2023-08-14 | 5,250.00 | 5,480.00 | 5,100.00 | 5,340.00 | 5,340.00 | 2,289,952 |
| 2023-08-11 | 5,480.00 | 5,590.00 | 5,010.00 | 5,260.00 | 5,260.00 | 4,347,036 |
| 2023-08-10 | 5,510.00 | 5,750.00 | 5,220.00 | 5,420.00 | 5,420.00 | 3,088,493 |
| 2023-08-09 | 4,950.00 | 5,830.00 | 4,840.00 | 5,630.00 | 5,630.00 | 8,697,462 |
| 2023-08-08 | 5,090.00 | 5,120.00 | 4,675.00 | 4,920.00 | 4,920.00 | 3,060,025 |
| 2023-08-07 | 5,190.00 | 5,780.00 | 5,140.00 | 5,170.00 | 5,170.00 | 4,121,900 |
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.