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
2022-11-152,730.002,770.002,675.002,715.002,715.00419,231
2022-11-142,790.002,795.002,700.002,725.002,725.00625,455
2022-11-112,670.002,865.002,595.002,795.002,795.003,042,149
2022-11-102,585.002,815.002,555.002,615.002,615.001,517,280
2022-11-092,640.002,720.002,595.002,625.002,625.00577,650
2022-11-082,490.002,700.002,480.002,660.002,660.001,434,792
2022-11-072,545.002,545.002,465.002,490.002,490.00206,563
2022-11-042,570.002,695.002,495.002,510.002,510.001,079,082
2022-11-032,465.002,600.002,430.002,575.002,575.00428,027
2022-11-022,500.002,565.002,470.002,530.002,530.00439,512
2022-11-012,530.002,735.002,505.002,535.002,535.001,910,182
2022-10-312,500.002,535.002,425.002,535.002,535.00771,093
2022-10-282,380.002,650.002,380.002,505.002,505.003,003,076
2022-10-272,395.002,530.002,385.002,430.002,430.00505,734
2022-10-262,555.002,600.002,300.002,390.002,390.001,088,072
2022-10-252,365.002,685.002,330.002,560.002,560.005,593,403
2022-10-242,370.002,450.002,285.002,380.002,380.00695,225
2022-10-212,430.002,490.002,335.002,355.002,355.00522,115
2022-10-202,595.002,595.002,450.002,465.002,465.00901,326
2022-10-192,595.002,655.002,545.002,635.002,635.001,410,787
2022-10-182,325.002,800.002,305.002,605.002,605.0014,013,380
2022-10-172,340.002,445.002,265.002,265.002,265.001,303,283
2022-10-141,985.002,545.001,985.002,365.002,365.0010,002,300
2022-10-132,080.002,135.001,945.001,960.001,960.00378,619
2022-10-122,230.002,245.002,055.002,100.002,100.00402,219
2022-10-112,345.002,390.002,195.002,255.002,255.00716,032
2022-10-072,380.002,675.002,370.002,415.002,415.006,582,703
2022-10-062,060.002,650.002,050.002,445.002,445.008,498,772
2022-10-052,110.002,160.002,050.002,050.002,050.00118,610
2022-10-042,055.002,120.002,050.002,080.002,080.0045,136
2022-09-302,020.002,060.001,990.002,045.002,045.0090,202
2022-09-292,030.002,135.002,020.002,020.002,020.0083,890
2022-09-281,970.002,070.001,950.002,020.002,020.00195,033
2022-09-271,960.002,030.001,935.002,020.002,020.00111,918
2022-09-262,080.002,080.001,985.002,000.002,000.00222,845
2022-09-232,220.002,230.002,080.002,100.002,100.00104,952
2022-09-222,210.002,230.002,105.002,215.002,215.00172,691
2022-09-212,205.002,280.002,190.002,190.002,190.0080,942
2022-09-202,235.002,270.002,190.002,225.002,225.00160,631
2022-09-192,355.002,410.002,220.002,220.002,220.00266,497
2022-09-162,420.002,490.002,355.002,375.002,375.00138,543
2022-09-152,480.002,595.002,445.002,450.002,450.00205,971
2022-09-142,425.002,490.002,375.002,450.002,450.00102,426
2022-09-132,430.002,670.002,430.002,500.002,500.00577,120
2022-09-082,430.002,470.002,390.002,390.002,390.0072,255
2022-09-072,505.002,505.002,380.002,380.002,380.00139,747
2022-09-062,495.002,535.002,480.002,505.002,505.0061,485
2022-09-052,545.002,600.002,480.002,495.002,495.00203,934
2022-09-022,610.002,630.002,570.002,590.002,590.00115,910
2022-09-012,690.002,700.002,570.002,600.002,600.00190,288
2022-08-312,600.002,715.002,560.002,700.002,700.00295,799
2022-08-302,540.002,640.002,535.002,610.002,610.00244,918
2022-08-292,550.002,620.002,525.002,540.002,540.00250,843
2022-08-262,750.002,755.002,635.002,660.002,660.00269,382
2022-08-252,550.002,850.002,550.002,730.002,730.001,730,108
2022-08-242,615.002,665.002,540.002,545.002,545.00285,790
2022-08-232,655.002,730.002,610.002,625.002,625.00232,319
2022-08-222,750.002,775.002,665.002,675.002,675.00260,295
2022-08-192,825.002,840.002,750.002,780.002,780.00200,671
2022-08-182,825.002,850.002,790.002,810.002,810.00161,871
← NewerPage 17 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.