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
2022-05-2010,149.9910,299.9910,049.9910,249.993,416.6620,010
2022-05-199,949.9910,149.999,909.9910,149.993,383.3363,966
2022-05-1810,149.9910,249.9910,099.9910,149.993,383.3320,250
2022-05-179,999.9910,149.999,999.9910,149.993,383.3322,275
2022-05-169,849.9910,149.999,849.9910,099.993,366.6698,985
2022-05-139,589.999,949.999,589.999,779.993,260.0054,051
2022-05-129,749.9910,049.999,659.999,659.993,220.0091,791
2022-05-119,969.9910,149.999,899.999,949.993,316.6630,216
2022-05-109,899.999,979.999,719.999,969.993,323.3382,251
2022-05-0910,349.9910,399.999,869.999,899.993,300.00167,034
2022-05-0610,249.9910,499.9910,199.9910,399.993,466.6689,424
2022-05-0410,449.9910,699.9910,299.9910,349.993,450.00231,561
2022-05-0311,149.9911,149.9910,249.9910,299.993,433.33529,189
2022-05-0211,649.9911,849.9910,999.9910,999.993,666.66426,159
2022-04-2911,299.9912,049.9911,099.9911,999.994,000.00279,072
2022-04-2811,399.9911,649.9910,849.9911,299.993,766.66137,613
2022-04-2711,649.9911,649.9911,149.9911,399.993,800.00144,675
2022-04-2611,249.9911,999.9911,249.9911,649.993,883.33573,646
2022-04-2510,899.9911,549.9910,899.9911,249.993,750.00445,683
2022-04-2210,249.9911,749.9910,249.9911,099.993,700.00996,118
2022-04-2110,499.9910,499.9910,249.9910,249.993,416.6642,756
2022-04-2010,399.9910,599.9910,249.9910,449.993,483.3378,801
2022-04-1910,449.9910,449.9910,199.9910,399.993,466.6619,512
2022-04-1810,299.9910,449.9910,149.9910,349.993,450.0019,626
2022-04-1510,299.9910,299.9910,199.9910,299.993,433.3316,092
2022-04-1410,499.9910,499.9910,149.9910,299.993,433.3340,983
2022-04-1310,199.9910,449.9910,199.9910,449.993,483.3339,186
2022-04-1210,249.9910,399.9910,149.9910,199.993,400.0048,270
2022-04-1110,299.9910,549.9910,299.9910,449.993,483.3337,863
2022-04-0810,449.9910,449.9910,249.9910,299.993,433.3356,553
2022-04-0710,499.9910,549.9910,249.9910,299.993,433.3385,767
2022-04-0611,199.9911,199.9910,099.9910,499.993,500.00612,505
2022-04-0511,349.9911,349.9911,149.9911,199.993,733.3335,208
2022-04-0411,099.9911,249.9910,999.9911,249.993,750.0059,142
2022-04-0111,199.9911,499.9911,099.9911,099.993,700.0069,825
2022-03-3111,449.9911,599.9911,149.9911,349.993,783.3378,225
2022-03-3011,499.9911,549.9911,299.9911,499.993,833.3341,679
2022-03-2911,499.9911,599.9911,149.9911,399.993,800.0069,471
2022-03-2811,699.9911,799.9911,399.9911,449.993,816.6665,514
2022-03-2511,699.9912,049.9911,699.9911,699.993,900.00105,543
2022-03-2411,899.9911,899.9911,499.9911,699.993,900.0060,273
2022-03-2311,899.9911,999.9911,749.9911,799.993,933.3333,648
2022-03-2211,949.9912,449.9911,699.9911,699.993,900.00135,000
2022-03-2112,099.9912,149.9911,899.9911,949.993,983.3388,023
2022-03-1812,299.9912,399.9911,849.9912,199.994,066.66265,107
2022-03-1711,499.9912,349.9911,399.9912,149.994,050.00674,143
2022-03-1611,099.9911,349.9910,949.9911,299.993,766.66103,773
2022-03-1511,499.9911,499.9910,899.9911,099.993,700.00114,612
2022-03-1411,199.9911,999.9911,149.9911,249.993,750.00503,605
2022-03-1110,649.9911,149.9910,649.9911,049.993,683.33123,429
2022-03-1010,599.9910,949.9910,549.9910,849.993,616.6671,250
2022-03-0810,899.9910,899.9910,449.9910,449.993,483.33112,272
2022-03-0711,199.9911,199.9910,849.9910,949.993,650.0071,364
2022-03-0410,649.9911,949.9910,649.9911,199.993,733.331,048,786
2022-03-0310,799.9910,949.9910,649.9910,699.993,566.6691,707
2022-03-029,999.9911,449.999,999.9910,849.993,616.66766,657
2022-02-289,999.9910,399.999,899.9910,099.993,366.6665,202
2022-02-259,989.9910,249.999,929.999,999.993,333.3349,998
2022-02-249,959.9910,099.999,689.999,899.993,300.0073,713
2022-02-2310,349.9910,399.999,999.9910,149.993,383.3370,281
← NewerPage 19 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.