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
2022-02-229,999.9910,499.999,899.9910,199.993,400.0085,884
2022-02-219,939.999,969.999,699.999,939.993,313.3345,375
2022-02-189,549.9910,299.999,549.999,969.993,323.3381,159
2022-02-179,969.9910,249.999,299.999,819.993,273.33148,128
2022-02-169,509.999,929.999,509.999,779.993,260.0069,372
2022-02-1510,099.9910,249.999,409.999,479.993,160.00285,549
2022-02-1410,549.9910,749.9910,049.9910,099.993,366.66246,171
2022-02-1110,749.9910,899.9910,649.9910,799.993,600.0044,757
2022-02-1010,899.9910,949.9910,749.9910,749.993,583.3368,469
2022-02-0911,049.9911,049.9910,799.9910,899.993,633.3343,968
2022-02-0810,799.9911,199.9910,799.9910,849.993,616.66118,407
2022-02-0710,849.9911,049.9910,749.9910,949.993,650.0070,749
2022-02-0410,699.9911,049.9910,649.9910,899.993,633.3382,464
2022-02-0310,949.9911,099.9910,699.9910,899.993,633.33159,369
2022-01-2810,849.9910,949.9910,299.9910,699.993,566.66193,611
2022-01-2711,799.9911,899.9910,599.9910,649.993,550.00428,946
2022-01-2612,149.9912,499.9911,699.9911,849.993,950.00319,452
2022-01-2511,799.9912,599.9911,549.9912,349.994,116.66987,091
2022-01-2411,899.9912,699.9911,249.9911,649.993,883.33737,224
2022-01-2111,799.9912,999.9911,699.9911,849.993,950.002,336,987
2022-01-2011,199.9912,899.9911,149.9911,849.993,950.002,442,183
2022-01-1910,099.9913,349.9910,099.9911,449.993,816.664,507,682
2022-01-1810,349.9910,449.9910,149.9910,299.993,433.3389,238
2022-01-1710,649.9910,649.9910,249.9910,349.993,450.00155,328
2022-01-1411,099.9911,099.9910,549.9910,549.993,516.66196,938
2022-01-1311,249.9911,349.9911,049.9911,049.993,683.33120,966
2022-01-1211,349.9911,599.9911,199.9911,249.993,750.00146,067
2022-01-1111,699.9911,899.9911,149.9911,249.993,750.00146,862
2022-01-1011,849.9911,899.9911,649.9911,749.993,916.6687,378
2022-01-0711,849.9911,999.9911,799.9911,849.993,950.00116,241
2022-01-0611,999.9912,149.9911,749.9911,799.993,933.33247,407
2022-01-0512,549.9912,549.9912,049.9912,099.994,033.33183,513
2022-01-0412,349.9912,499.9912,199.9912,499.994,166.66233,292
2022-01-0312,649.9912,699.9912,299.9912,349.994,116.66188,151
2021-12-3012,699.9912,799.9912,599.9912,749.994,250.00472,047
2021-12-2912,499.9912,849.9912,299.9912,599.994,200.00337,650
2021-12-2811,949.9912,299.9911,899.9912,299.994,100.00302,835
2021-12-2712,499.9912,499.9911,849.9911,849.993,950.00292,974
2021-12-2412,399.9912,549.9912,249.9912,299.994,100.00116,088
2021-12-2312,699.9912,699.9912,299.9912,349.994,116.66187,539
2021-12-2212,749.9912,799.9912,549.9912,599.994,200.00116,607
2021-12-2112,899.9912,999.9912,599.9912,799.994,266.66171,582
2021-12-2012,899.9913,199.9912,799.9912,899.994,300.00449,691
2021-12-1712,899.9912,999.9912,749.9912,899.994,300.00242,838
2021-12-1613,099.9913,299.9912,949.9912,999.994,333.33392,223
2021-12-1512,999.9913,649.9912,949.9913,199.994,400.00544,276
2021-12-1412,849.9913,299.9912,649.9913,149.994,383.33304,704
2021-12-1313,449.9913,449.9912,999.9912,999.994,333.33251,799
2021-12-1012,899.9913,299.9912,599.9913,249.994,416.66360,453
2021-12-0912,699.9912,949.9912,599.9912,699.994,233.33200,865
2021-12-0812,649.9912,949.9912,499.9912,599.994,200.00306,768
2021-12-0712,499.9912,749.9911,999.9912,449.994,150.00525,601
2021-12-0612,499.9912,599.9912,299.9912,449.994,150.00196,062
2021-12-0312,899.9913,049.9912,499.9912,649.994,216.66403,932
2021-12-0212,599.9913,049.9912,349.9912,749.994,250.00207,255
2021-12-0112,449.9912,949.9912,399.9912,699.994,233.33284,604
2021-11-3013,499.9913,549.9912,349.9912,399.994,133.33503,089
2021-11-2912,799.9914,149.9912,349.9913,249.994,416.66921,541
2021-11-2614,099.9914,449.9813,349.9913,449.994,483.33974,485
2021-11-2513,749.9914,899.9813,699.9914,299.994,766.662,022,353
← NewerPage 20 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.