Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2,830.00 | 2,885.00 | 2,825.00 | 2,850.00 | 2,850.00 | 166,001 |
| 2022-08-16 | 2,920.00 | 2,945.00 | 2,850.00 | 2,855.00 | 2,855.00 | 283,047 |
| 2022-08-12 | 2,925.00 | 2,965.00 | 2,910.00 | 2,915.00 | 2,915.00 | 144,041 |
| 2022-08-11 | 2,905.00 | 2,980.00 | 2,900.00 | 2,925.00 | 2,925.00 | 183,816 |
| 2022-08-10 | 2,905.00 | 2,950.00 | 2,860.00 | 2,880.00 | 2,880.00 | 189,356 |
| 2022-08-09 | 2,940.00 | 2,980.00 | 2,915.00 | 2,935.00 | 2,935.00 | 182,962 |
| 2022-08-08 | 3,005.00 | 3,005.00 | 2,945.00 | 2,975.00 | 2,975.00 | 153,678 |
| 2022-08-05 | 2,940.00 | 3,035.00 | 2,940.00 | 2,970.00 | 2,970.00 | 264,567 |
| 2022-08-04 | 2,940.00 | 2,990.00 | 2,900.00 | 2,975.00 | 2,975.00 | 341,603 |
| 2022-08-03 | 2,905.00 | 2,960.00 | 2,890.00 | 2,930.00 | 2,930.00 | 373,213 |
| 2022-08-02 | 3,005.00 | 3,035.00 | 2,875.00 | 2,905.00 | 2,905.00 | 582,681 |
| 2022-08-01 | 3,070.00 | 3,110.00 | 2,990.00 | 3,005.00 | 3,005.00 | 523,301 |
| 2022-07-29 | 3,235.00 | 3,250.00 | 3,055.00 | 3,060.00 | 3,060.00 | 1,313,329 |
| 2022-07-28 | 3,255.00 | 3,385.00 | 3,220.00 | 3,260.00 | 3,260.00 | 677,523 |
| 2022-07-27 | 3,450.00 | 3,495.00 | 3,405.00 | 3,475.00 | 3,475.00 | 89,657 |
| 2022-07-26 | 3,545.00 | 3,550.00 | 3,395.00 | 3,435.00 | 3,435.00 | 213,870 |
| 2022-07-25 | 3,570.00 | 3,670.00 | 3,535.00 | 3,535.00 | 3,535.00 | 136,172 |
| 2022-07-22 | 3,715.00 | 3,755.00 | 3,600.00 | 3,615.00 | 3,615.00 | 243,974 |
| 2022-07-21 | 3,940.00 | 3,960.00 | 3,735.00 | 3,745.00 | 3,745.00 | 358,596 |
| 2022-07-20 | 3,865.00 | 3,955.00 | 3,825.00 | 3,935.00 | 3,935.00 | 577,151 |
| 2022-07-19 | 3,795.00 | 3,925.00 | 3,720.00 | 3,865.00 | 3,865.00 | 370,978 |
| 2022-07-18 | 3,630.00 | 3,810.00 | 3,600.00 | 3,795.00 | 3,795.00 | 429,479 |
| 2022-07-15 | 3,795.00 | 3,850.00 | 3,600.00 | 3,640.00 | 3,640.00 | 629,691 |
| 2022-07-14 | 4,150.00 | 4,170.00 | 3,790.00 | 3,790.00 | 3,790.00 | 2,462,763 |
| 2022-07-13 | 5,290.00 | 5,290.00 | 4,240.00 | 4,240.00 | 4,240.00 | 12,085,140 |
| 2022-07-12 | 12,299.99 | 12,849.99 | 11,849.99 | 12,199.99 | 4,066.66 | 3,078,426 |
| 2022-07-11 | 12,299.99 | 12,499.99 | 11,599.99 | 11,899.99 | 3,966.66 | 798,571 |
| 2022-07-08 | 12,699.99 | 12,749.99 | 12,149.99 | 12,299.99 | 4,100.00 | 994,588 |
| 2022-07-07 | 12,999.99 | 12,999.99 | 12,199.99 | 12,649.99 | 4,216.66 | 1,258,582 |
| 2022-07-06 | 11,949.99 | 12,949.99 | 11,649.99 | 12,599.99 | 4,200.00 | 3,007,533 |
| 2022-07-05 | 10,699.99 | 11,899.99 | 10,549.99 | 11,749.99 | 3,916.66 | 1,828,592 |
| 2022-07-04 | 11,399.99 | 11,599.99 | 10,299.99 | 10,649.99 | 3,550.00 | 1,226,512 |
| 2022-07-01 | 12,399.99 | 12,399.99 | 11,349.99 | 11,399.99 | 3,800.00 | 1,810,373 |
| 2022-06-30 | 12,049.99 | 12,399.99 | 11,499.99 | 12,049.99 | 4,016.66 | 1,577,723 |
| 2022-06-29 | 13,299.99 | 13,649.99 | 11,749.99 | 12,249.99 | 4,083.33 | 7,235,399 |
| 2022-06-28 | 12,149.99 | 13,099.99 | 11,949.99 | 13,049.99 | 4,350.00 | 1,553,750 |
| 2022-06-27 | 12,099.99 | 12,299.99 | 11,949.99 | 12,149.99 | 4,050.00 | 395,628 |
| 2022-06-24 | 11,799.99 | 12,349.99 | 11,799.99 | 12,099.99 | 4,033.33 | 810,058 |
| 2022-06-23 | 11,549.99 | 12,199.99 | 11,349.99 | 11,849.99 | 3,950.00 | 539,938 |
| 2022-06-22 | 11,699.99 | 11,999.99 | 11,299.99 | 11,499.99 | 3,833.33 | 167,304 |
| 2022-06-21 | 11,199.99 | 11,899.99 | 10,999.99 | 11,699.99 | 3,900.00 | 200,592 |
| 2022-06-20 | 12,299.99 | 12,349.99 | 11,249.99 | 11,299.99 | 3,766.66 | 359,253 |
| 2022-06-17 | 11,599.99 | 12,449.99 | 11,349.99 | 12,049.99 | 4,016.66 | 422,388 |
| 2022-06-16 | 11,449.99 | 12,249.99 | 11,449.99 | 11,699.99 | 3,900.00 | 553,924 |
| 2022-06-15 | 10,949.99 | 12,099.99 | 10,849.99 | 11,449.99 | 3,816.66 | 1,357,153 |
| 2022-06-14 | 10,649.99 | 10,949.99 | 10,349.99 | 10,949.99 | 3,650.00 | 205,302 |
| 2022-06-13 | 10,649.99 | 11,149.99 | 10,599.99 | 10,649.99 | 3,550.00 | 285,777 |
| 2022-06-10 | 10,549.99 | 10,849.99 | 10,299.99 | 10,799.99 | 3,600.00 | 66,723 |
| 2022-06-09 | 10,649.99 | 10,749.99 | 10,399.99 | 10,549.99 | 3,516.66 | 58,848 |
| 2022-06-08 | 10,299.99 | 10,749.99 | 10,299.99 | 10,699.99 | 3,566.66 | 71,949 |
| 2022-06-07 | 10,649.99 | 10,799.99 | 10,299.99 | 10,299.99 | 3,433.33 | 90,669 |
| 2022-06-03 | 10,799.99 | 10,949.99 | 10,549.99 | 10,599.99 | 3,533.33 | 37,998 |
| 2022-06-02 | 10,799.99 | 10,899.99 | 10,399.99 | 10,699.99 | 3,566.66 | 94,977 |
| 2022-05-31 | 10,949.99 | 11,099.99 | 10,799.99 | 10,899.99 | 3,633.33 | 69,162 |
| 2022-05-30 | 10,949.99 | 11,149.99 | 10,799.99 | 10,999.99 | 3,666.66 | 129,708 |
| 2022-05-27 | 10,799.99 | 11,149.99 | 10,749.99 | 10,849.99 | 3,616.66 | 111,804 |
| 2022-05-26 | 10,149.99 | 10,999.99 | 10,149.99 | 10,549.99 | 3,516.66 | 314,697 |
| 2022-05-25 | 10,099.99 | 10,249.99 | 9,949.99 | 10,149.99 | 3,383.33 | 29,568 |
| 2022-05-24 | 10,349.99 | 10,349.99 | 9,979.99 | 9,979.99 | 3,326.66 | 47,058 |
| 2022-05-23 | 10,099.99 | 10,449.99 | 10,099.99 | 10,349.99 | 3,450.00 | 71,580 |
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.