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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 389030.KQ stock page

Geninus Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-102,375.002,540.002,275.002,290.002,290.001,572,489
2023-02-092,385.002,470.002,285.002,375.002,375.00440,546
2023-02-082,370.002,385.002,330.002,365.002,365.00119,364
2023-02-072,350.002,395.002,325.002,335.002,335.00198,192
2023-02-062,475.002,490.002,365.002,385.002,385.00419,918
2023-02-032,325.002,560.002,250.002,560.002,560.00455,876
2023-02-022,310.002,325.002,265.002,310.002,310.00121,883
2023-02-012,220.002,295.002,220.002,280.002,280.0088,673
2023-01-312,220.002,270.002,210.002,235.002,235.0058,138
2023-01-302,260.002,290.002,210.002,240.002,240.0078,660
2023-01-272,280.002,300.002,250.002,260.002,260.0075,675
2023-01-262,220.002,300.002,200.002,280.002,280.00179,878
2023-01-252,210.002,280.002,210.002,240.002,240.0057,624
2023-01-202,205.002,225.002,170.002,200.002,200.0039,081
2023-01-192,170.002,225.002,155.002,200.002,200.0044,560
2023-01-182,180.002,225.002,160.002,200.002,200.0047,663
2023-01-172,245.002,270.002,180.002,200.002,200.0061,322
2023-01-162,255.002,290.002,220.002,250.002,250.0030,780
2023-01-132,275.002,290.002,230.002,250.002,250.0072,055
2023-01-122,275.002,295.002,250.002,275.002,275.0053,981
2023-01-112,235.002,320.002,230.002,265.002,265.0041,673
2023-01-102,180.002,265.002,180.002,245.002,245.0095,083
2023-01-092,165.002,220.002,125.002,195.002,195.0054,650
2023-01-062,095.002,150.002,055.002,120.002,120.0096,649
2023-01-052,155.002,185.002,105.002,120.002,120.0071,111
2023-01-042,060.002,180.002,060.002,155.002,155.0053,737
2023-01-032,025.002,110.002,015.002,100.002,100.00142,069
2023-01-022,140.002,175.002,050.002,075.002,075.0097,794
2022-12-292,235.002,255.002,120.002,145.002,145.00165,471
2022-12-282,205.002,280.002,205.002,240.002,240.00152,121
2022-12-272,225.002,450.002,225.002,240.002,240.001,672,877
2022-12-262,275.002,330.002,215.002,225.002,225.00191,662
2022-12-232,390.002,470.002,280.002,295.002,295.00196,248
2022-12-222,330.002,560.002,330.002,400.002,400.001,103,710
2022-12-212,360.002,380.002,300.002,340.002,340.0081,328
2022-12-202,460.002,505.002,300.002,380.002,380.00227,704
2022-12-192,620.002,630.002,460.002,460.002,460.00314,865
2022-12-162,490.002,585.002,465.002,570.002,570.00258,485
2022-12-152,470.002,525.002,460.002,520.002,520.00139,691
2022-12-142,405.002,515.002,390.002,485.002,485.00185,102
2022-12-132,460.002,485.002,370.002,370.002,370.00186,898
2022-12-122,445.002,535.002,440.002,470.002,470.00183,619
2022-12-092,375.002,470.002,375.002,450.002,450.00146,343
2022-12-082,325.002,610.002,325.002,375.002,375.001,145,693
2022-12-072,410.002,420.002,340.002,360.002,360.0092,255
2022-12-062,485.002,500.002,400.002,420.002,420.00173,761
2022-12-052,425.002,660.002,400.002,490.002,490.00549,361
2022-12-022,380.002,455.002,350.002,450.002,450.0093,854
2022-12-012,370.002,435.002,335.002,410.002,410.00140,419
2022-11-302,280.002,340.002,270.002,340.002,340.00108,253
2022-11-292,315.002,340.002,270.002,305.002,305.00104,535
2022-11-282,355.002,425.002,250.002,310.002,310.00160,166
2022-11-252,420.002,420.002,330.002,380.002,380.0096,428
2022-11-242,395.002,435.002,255.002,385.002,385.00164,135
2022-11-232,425.002,475.002,380.002,395.002,395.00115,902
2022-11-222,435.002,495.002,300.002,425.002,425.00116,206
2022-11-212,570.002,620.002,440.002,440.002,440.00287,591
2022-11-182,670.002,685.002,585.002,600.002,600.00223,195
2022-11-172,670.002,710.002,620.002,670.002,670.00238,916
2022-11-162,745.002,745.002,635.002,670.002,670.00360,040
← NewerPage 16 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.