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
2023-05-102,205.002,400.002,160.002,400.002,400.00382,938
2023-05-092,155.002,200.002,135.002,200.002,200.00142,895
2023-05-082,200.002,260.002,180.002,180.002,180.0080,152
2023-05-042,185.002,220.002,065.002,200.002,200.00194,213
2023-05-032,215.002,260.002,185.002,190.002,190.00107,957
2023-05-022,240.002,270.002,215.002,230.002,230.0086,799
2023-04-282,250.002,290.002,210.002,240.002,240.00119,156
2023-04-272,255.002,320.002,210.002,225.002,225.00117,147
2023-04-262,295.002,365.002,245.002,280.002,280.00177,371
2023-04-252,285.002,315.002,210.002,295.002,295.00145,683
2023-04-242,355.002,415.002,245.002,285.002,285.00137,585
2023-04-212,420.002,460.002,335.002,355.002,355.00191,506
2023-04-202,470.002,470.002,390.002,390.002,390.00230,515
2023-04-192,440.002,490.002,395.002,465.002,465.00205,296
2023-04-182,510.002,545.002,425.002,440.002,440.00242,672
2023-04-172,570.002,590.002,435.002,525.002,525.00500,369
2023-04-142,520.002,640.002,505.002,550.002,550.001,027,925
2023-04-132,480.002,535.002,435.002,510.002,510.00317,128
2023-04-122,475.002,520.002,430.002,480.002,480.00335,730
2023-04-112,355.002,495.002,355.002,485.002,485.00569,539
2023-04-102,405.002,430.002,320.002,360.002,360.00416,964
2023-04-072,495.002,500.002,390.002,420.002,420.00499,933
2023-04-062,450.002,520.002,390.002,495.002,495.001,204,014
2023-04-052,230.002,685.002,210.002,450.002,450.0010,449,780
2023-04-042,155.002,255.002,145.002,240.002,240.00111,862
2023-04-032,270.002,270.002,160.002,160.002,160.00152,215
2023-03-312,260.002,260.002,190.002,240.002,240.0073,754
2023-03-302,175.002,240.002,175.002,220.002,220.00108,932
2023-03-292,190.002,240.002,130.002,170.002,170.00226,413
2023-03-282,165.002,240.002,165.002,220.002,220.00138,782
2023-03-272,225.002,245.002,155.002,190.002,190.00118,775
2023-03-242,195.002,250.002,190.002,240.002,240.0062,970
2023-03-232,270.002,295.002,135.002,195.002,195.00218,993
2023-03-222,300.002,300.002,210.002,295.002,295.00124,010
2023-03-212,260.002,295.002,240.002,280.002,280.0067,938
2023-03-202,235.002,300.002,235.002,280.002,280.0052,515
2023-03-172,190.002,295.002,190.002,260.002,260.0098,451
2023-03-162,200.002,220.002,130.002,195.002,195.00145,993
2023-03-152,240.002,295.002,200.002,215.002,215.00130,670
2023-03-142,420.002,475.002,170.002,215.002,215.00440,452
2023-03-132,340.002,390.002,265.002,370.002,370.00171,619
2023-03-102,385.002,400.002,305.002,355.002,355.00162,872
2023-03-092,400.002,435.002,350.002,395.002,395.0091,944
2023-03-082,415.002,460.002,380.002,425.002,425.0076,265
2023-03-072,450.002,465.002,360.002,425.002,425.00124,953
2023-03-062,515.002,515.002,430.002,430.002,430.00149,688
2023-03-032,500.002,500.002,430.002,490.002,490.00196,610
2023-03-022,475.002,505.002,430.002,485.002,485.00344,934
2023-02-282,305.002,470.002,300.002,440.002,440.00421,653
2023-02-272,275.002,330.002,220.002,300.002,300.00171,288
2023-02-242,260.002,325.002,260.002,310.002,310.00133,774
2023-02-232,310.002,335.002,260.002,275.002,275.00167,097
2023-02-222,375.002,400.002,280.002,310.002,310.00327,804
2023-02-212,430.002,480.002,375.002,405.002,405.00334,244
2023-02-202,390.002,505.002,345.002,450.002,450.00274,266
2023-02-172,425.002,460.002,375.002,410.002,410.00181,389
2023-02-162,535.002,540.002,460.002,460.002,460.00346,485
2023-02-152,475.002,580.002,445.002,525.002,525.001,026,053
2023-02-142,450.002,485.002,400.002,455.002,455.00580,670
2023-02-132,290.002,640.002,255.002,475.002,475.003,946,534
← NewerPage 15 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.