Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,190.00 | 2,190.00 | 2,040.00 | 2,055.00 | 2,055.00 | 306,112 |
| 2025-10-27 | 2,110.00 | 2,190.00 | 2,070.00 | 2,130.00 | 2,130.00 | 443,472 |
| 2025-10-24 | 2,180.00 | 2,260.00 | 2,145.00 | 2,155.00 | 2,155.00 | 836,993 |
| 2025-10-23 | 1,920.00 | 2,280.00 | 1,920.00 | 2,195.00 | 2,195.00 | 3,188,713 |
| 2025-10-22 | 1,947.00 | 1,947.00 | 1,890.00 | 1,913.00 | 1,913.00 | 229,877 |
| 2025-10-21 | 2,000.00 | 2,010.00 | 1,915.00 | 1,947.00 | 1,947.00 | 140,012 |
| 2025-10-20 | 1,906.00 | 1,999.00 | 1,897.00 | 1,980.00 | 1,980.00 | 142,808 |
| 2025-10-17 | 1,960.00 | 1,970.00 | 1,879.00 | 1,906.00 | 1,906.00 | 286,637 |
| 2025-10-16 | 2,040.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,960.00 | 458,576 |
| 2025-10-15 | 2,050.00 | 2,080.00 | 2,025.00 | 2,040.00 | 2,040.00 | 179,151 |
| 2025-10-14 | 2,060.00 | 2,095.00 | 2,035.00 | 2,040.00 | 2,040.00 | 311,055 |
| 2025-10-13 | 2,080.00 | 2,170.00 | 2,045.00 | 2,060.00 | 2,060.00 | 251,888 |
| 2025-10-10 | 2,175.00 | 2,175.00 | 2,030.00 | 2,125.00 | 2,125.00 | 408,440 |
| 2025-10-02 | 2,100.00 | 2,160.00 | 2,035.00 | 2,150.00 | 2,150.00 | 248,938 |
| 2025-10-01 | 2,040.00 | 2,180.00 | 2,005.00 | 2,100.00 | 2,100.00 | 577,418 |
| 2025-09-30 | 2,090.00 | 2,115.00 | 2,000.00 | 2,015.00 | 2,015.00 | 342,982 |
| 2025-09-29 | 2,035.00 | 2,195.00 | 2,035.00 | 2,090.00 | 2,090.00 | 349,332 |
| 2025-09-26 | 2,060.00 | 2,145.00 | 1,982.00 | 2,035.00 | 2,035.00 | 499,881 |
| 2025-09-25 | 2,095.00 | 2,095.00 | 2,000.00 | 2,075.00 | 2,075.00 | 216,150 |
| 2025-09-24 | 2,110.00 | 2,135.00 | 2,040.00 | 2,085.00 | 2,085.00 | 325,427 |
| 2025-09-23 | 2,050.00 | 2,320.00 | 1,999.00 | 2,105.00 | 2,105.00 | 1,645,891 |
| 2025-09-22 | 2,040.00 | 2,100.00 | 1,998.00 | 2,000.00 | 2,000.00 | 386,214 |
| 2025-09-19 | 2,045.00 | 2,160.00 | 2,015.00 | 2,060.00 | 2,060.00 | 387,917 |
| 2025-09-18 | 2,105.00 | 2,145.00 | 2,000.00 | 2,035.00 | 2,035.00 | 577,417 |
| 2025-09-17 | 2,340.00 | 2,345.00 | 2,080.00 | 2,095.00 | 2,095.00 | 978,779 |
| 2025-09-16 | 1,994.00 | 2,450.00 | 1,984.00 | 2,360.00 | 2,360.00 | 3,998,910 |
| 2025-09-15 | 2,015.00 | 2,030.00 | 1,945.00 | 1,992.00 | 1,992.00 | 308,706 |
| 2025-09-12 | 1,999.00 | 2,040.00 | 1,980.00 | 2,035.00 | 2,035.00 | 271,591 |
| 2025-09-11 | 1,940.00 | 2,080.00 | 1,940.00 | 2,000.00 | 2,000.00 | 832,619 |
| 2025-09-10 | 1,955.00 | 1,962.00 | 1,914.00 | 1,938.00 | 1,938.00 | 242,131 |
| 2025-09-09 | 1,880.00 | 2,055.00 | 1,871.00 | 1,955.00 | 1,955.00 | 880,100 |
| 2025-09-08 | 1,911.00 | 1,950.00 | 1,836.00 | 1,888.00 | 1,888.00 | 339,975 |
| 2025-09-05 | 1,884.00 | 2,000.00 | 1,852.00 | 1,879.00 | 1,879.00 | 722,690 |
| 2025-09-04 | 1,800.00 | 1,899.00 | 1,782.00 | 1,884.00 | 1,884.00 | 641,634 |
| 2025-09-03 | 1,699.00 | 2,035.00 | 1,647.00 | 1,823.00 | 1,823.00 | 2,612,577 |
| 2025-09-02 | 1,569.00 | 1,900.00 | 1,500.00 | 1,685.00 | 1,685.00 | 2,174,099 |
| 2025-09-01 | 1,535.00 | 1,591.00 | 1,490.00 | 1,505.00 | 1,505.00 | 165,227 |
| 2025-08-29 | 1,620.00 | 1,620.00 | 1,536.00 | 1,567.00 | 1,567.00 | 95,063 |
| 2025-08-28 | 1,610.00 | 1,635.00 | 1,582.00 | 1,612.00 | 1,612.00 | 50,101 |
| 2025-08-27 | 1,572.00 | 1,630.00 | 1,571.00 | 1,605.00 | 1,605.00 | 80,466 |
| 2025-08-26 | 1,605.00 | 1,629.00 | 1,558.00 | 1,572.00 | 1,572.00 | 42,653 |
| 2025-08-25 | 1,596.00 | 1,611.00 | 1,565.00 | 1,605.00 | 1,605.00 | 68,764 |
| 2025-08-22 | 1,550.00 | 1,608.00 | 1,550.00 | 1,572.00 | 1,572.00 | 50,054 |
| 2025-08-21 | 1,555.00 | 1,591.00 | 1,550.00 | 1,550.00 | 1,550.00 | 128,971 |
| 2025-08-20 | 1,638.00 | 1,638.00 | 1,504.00 | 1,555.00 | 1,555.00 | 245,239 |
| 2025-08-19 | 1,780.00 | 1,780.00 | 1,600.00 | 1,652.00 | 1,652.00 | 235,324 |
| 2025-08-18 | 1,769.00 | 1,769.00 | 1,630.00 | 1,640.00 | 1,640.00 | 199,718 |
| 2025-08-14 | 1,750.00 | 1,779.00 | 1,717.00 | 1,741.00 | 1,741.00 | 101,966 |
| 2025-08-13 | 1,706.00 | 1,777.00 | 1,676.00 | 1,739.00 | 1,739.00 | 151,207 |
| 2025-08-12 | 1,730.00 | 1,780.00 | 1,693.00 | 1,706.00 | 1,706.00 | 139,906 |
| 2025-08-11 | 1,698.00 | 1,900.00 | 1,656.00 | 1,730.00 | 1,730.00 | 589,929 |
| 2025-08-08 | 1,702.00 | 1,748.00 | 1,676.00 | 1,691.00 | 1,691.00 | 96,939 |
| 2025-08-07 | 1,703.00 | 1,713.00 | 1,651.00 | 1,702.00 | 1,702.00 | 163,423 |
| 2025-08-06 | 1,650.00 | 1,715.00 | 1,639.00 | 1,703.00 | 1,703.00 | 117,056 |
| 2025-08-05 | 1,646.00 | 1,719.00 | 1,638.00 | 1,693.00 | 1,693.00 | 178,025 |
| 2025-08-04 | 1,680.00 | 1,713.00 | 1,627.00 | 1,660.00 | 1,660.00 | 147,599 |
| 2025-08-01 | 1,789.00 | 1,789.00 | 1,630.00 | 1,680.00 | 1,680.00 | 461,537 |
| 2025-07-31 | 1,795.00 | 1,812.00 | 1,755.00 | 1,790.00 | 1,790.00 | 164,558 |
| 2025-07-30 | 1,868.00 | 1,868.00 | 1,765.00 | 1,796.00 | 1,796.00 | 256,624 |
| 2025-07-29 | 1,867.00 | 1,867.00 | 1,790.00 | 1,822.00 | 1,822.00 | 134,489 |
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.