Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,100.00 | 5,540.00 | 5,040.00 | 5,150.00 | 5,150.00 | 3,147,273 |
| 2023-08-03 | 5,630.00 | 5,710.00 | 4,830.00 | 5,170.00 | 5,170.00 | 4,919,771 |
| 2023-08-02 | 5,610.00 | 6,080.00 | 5,310.00 | 5,740.00 | 5,740.00 | 8,305,637 |
| 2023-08-01 | 5,320.00 | 6,250.00 | 5,240.00 | 5,700.00 | 5,700.00 | 20,516,260 |
| 2023-07-31 | 5,450.00 | 5,830.00 | 5,100.00 | 5,290.00 | 5,290.00 | 18,094,869 |
| 2023-07-28 | 4,130.00 | 5,180.00 | 3,975.00 | 5,180.00 | 5,180.00 | 20,206,000 |
| 2023-07-27 | 4,405.00 | 4,560.00 | 3,855.00 | 3,985.00 | 3,985.00 | 3,369,373 |
| 2023-07-26 | 3,960.00 | 4,595.00 | 3,670.00 | 4,595.00 | 4,595.00 | 7,731,046 |
| 2023-07-25 | 4,300.00 | 4,660.00 | 3,980.00 | 4,085.00 | 4,085.00 | 19,174,500 |
| 2023-07-24 | 3,930.00 | 4,130.00 | 3,805.00 | 3,935.00 | 3,935.00 | 7,143,674 |
| 2023-07-21 | 3,230.00 | 4,135.00 | 3,190.00 | 3,895.00 | 3,895.00 | 23,281,990 |
| 2023-07-20 | 3,150.00 | 3,300.00 | 3,110.00 | 3,190.00 | 3,190.00 | 441,086 |
| 2023-07-19 | 2,995.00 | 3,250.00 | 2,890.00 | 3,200.00 | 3,200.00 | 1,254,462 |
| 2023-07-18 | 3,080.00 | 3,120.00 | 2,895.00 | 2,970.00 | 2,970.00 | 568,812 |
| 2023-07-17 | 3,300.00 | 3,300.00 | 3,045.00 | 3,050.00 | 3,050.00 | 528,412 |
| 2023-07-14 | 3,455.00 | 3,455.00 | 3,245.00 | 3,295.00 | 3,295.00 | 703,744 |
| 2023-07-13 | 3,400.00 | 3,590.00 | 3,330.00 | 3,435.00 | 3,435.00 | 1,352,807 |
| 2023-07-12 | 3,260.00 | 3,410.00 | 3,205.00 | 3,360.00 | 3,360.00 | 631,981 |
| 2023-07-11 | 3,120.00 | 3,390.00 | 3,025.00 | 3,285.00 | 3,285.00 | 1,264,720 |
| 2023-07-10 | 3,280.00 | 3,480.00 | 3,110.00 | 3,160.00 | 3,160.00 | 1,144,864 |
| 2023-07-07 | 3,810.00 | 4,110.00 | 3,300.00 | 3,335.00 | 3,335.00 | 6,276,703 |
| 2023-07-06 | 3,520.00 | 3,690.00 | 3,460.00 | 3,665.00 | 3,665.00 | 2,060,214 |
| 2023-07-05 | 3,550.00 | 3,720.00 | 3,420.00 | 3,520.00 | 3,520.00 | 2,424,451 |
| 2023-07-04 | 3,285.00 | 3,845.00 | 3,275.00 | 3,585.00 | 3,585.00 | 8,488,570 |
| 2023-07-03 | 3,215.00 | 3,300.00 | 3,155.00 | 3,255.00 | 3,255.00 | 637,387 |
| 2023-06-30 | 3,375.00 | 3,375.00 | 3,130.00 | 3,245.00 | 3,245.00 | 1,146,920 |
| 2023-06-29 | 3,470.00 | 3,480.00 | 3,245.00 | 3,345.00 | 3,345.00 | 2,032,621 |
| 2023-06-28 | 3,270.00 | 3,730.00 | 3,250.00 | 3,610.00 | 3,610.00 | 9,676,328 |
| 2023-06-27 | 3,425.00 | 3,525.00 | 3,140.00 | 3,225.00 | 3,225.00 | 2,287,101 |
| 2023-06-26 | 3,370.00 | 3,650.00 | 3,215.00 | 3,460.00 | 3,460.00 | 4,400,099 |
| 2023-06-23 | 3,155.00 | 3,780.00 | 3,140.00 | 3,485.00 | 3,485.00 | 19,910,881 |
| 2023-06-22 | 2,800.00 | 3,125.00 | 2,780.00 | 3,075.00 | 3,075.00 | 5,412,658 |
| 2023-06-21 | 2,705.00 | 2,975.00 | 2,650.00 | 2,830.00 | 2,830.00 | 2,448,124 |
| 2023-06-20 | 2,715.00 | 2,795.00 | 2,685.00 | 2,710.00 | 2,710.00 | 368,311 |
| 2023-06-19 | 2,765.00 | 2,765.00 | 2,640.00 | 2,755.00 | 2,755.00 | 447,612 |
| 2023-06-16 | 2,820.00 | 2,855.00 | 2,720.00 | 2,760.00 | 2,760.00 | 778,295 |
| 2023-06-15 | 2,755.00 | 3,120.00 | 2,715.00 | 2,850.00 | 2,850.00 | 5,927,539 |
| 2023-06-14 | 2,835.00 | 2,855.00 | 2,705.00 | 2,755.00 | 2,755.00 | 759,289 |
| 2023-06-13 | 2,840.00 | 2,910.00 | 2,765.00 | 2,885.00 | 2,885.00 | 1,021,487 |
| 2023-06-12 | 2,945.00 | 3,055.00 | 2,840.00 | 2,850.00 | 2,850.00 | 1,888,281 |
| 2023-06-09 | 2,555.00 | 3,155.00 | 2,530.00 | 2,945.00 | 2,945.00 | 15,808,640 |
| 2023-06-08 | 2,400.00 | 2,590.00 | 2,395.00 | 2,530.00 | 2,530.00 | 654,725 |
| 2023-06-07 | 2,470.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | 140,462 |
| 2023-06-05 | 2,505.00 | 2,520.00 | 2,430.00 | 2,495.00 | 2,495.00 | 83,260 |
| 2023-06-02 | 2,525.00 | 2,540.00 | 2,470.00 | 2,495.00 | 2,495.00 | 90,723 |
| 2023-06-01 | 2,500.00 | 2,540.00 | 2,475.00 | 2,520.00 | 2,520.00 | 139,133 |
| 2023-05-31 | 2,420.00 | 2,545.00 | 2,400.00 | 2,500.00 | 2,500.00 | 196,928 |
| 2023-05-30 | 2,420.00 | 2,455.00 | 2,370.00 | 2,425.00 | 2,425.00 | 113,875 |
| 2023-05-26 | 2,425.00 | 2,450.00 | 2,385.00 | 2,420.00 | 2,420.00 | 56,444 |
| 2023-05-25 | 2,490.00 | 2,550.00 | 2,400.00 | 2,425.00 | 2,425.00 | 300,821 |
| 2023-05-24 | 2,490.00 | 2,600.00 | 2,450.00 | 2,490.00 | 2,490.00 | 278,731 |
| 2023-05-23 | 2,460.00 | 2,515.00 | 2,440.00 | 2,500.00 | 2,500.00 | 240,530 |
| 2023-05-22 | 2,310.00 | 2,520.00 | 2,310.00 | 2,495.00 | 2,495.00 | 522,002 |
| 2023-05-19 | 2,345.00 | 2,415.00 | 2,290.00 | 2,350.00 | 2,350.00 | 166,913 |
| 2023-05-18 | 2,310.00 | 2,380.00 | 2,295.00 | 2,370.00 | 2,370.00 | 133,466 |
| 2023-05-17 | 2,275.00 | 2,330.00 | 2,235.00 | 2,305.00 | 2,305.00 | 59,307 |
| 2023-05-16 | 2,300.00 | 2,395.00 | 2,235.00 | 2,240.00 | 2,240.00 | 99,296 |
| 2023-05-15 | 2,290.00 | 2,330.00 | 2,250.00 | 2,310.00 | 2,310.00 | 97,824 |
| 2023-05-12 | 2,315.00 | 2,400.00 | 2,280.00 | 2,290.00 | 2,290.00 | 120,771 |
| 2023-05-11 | 2,385.00 | 2,425.00 | 2,310.00 | 2,320.00 | 2,320.00 | 180,603 |
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.