Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,425.00 | 1,425.00 | 1,348.00 | 1,370.00 | 1,370.00 | 51,544 |
| 2025-01-31 | 1,389.00 | 1,441.00 | 1,351.00 | 1,425.00 | 1,425.00 | 83,666 |
| 2025-01-24 | 1,351.00 | 1,390.00 | 1,310.00 | 1,389.00 | 1,389.00 | 55,060 |
| 2025-01-23 | 1,409.00 | 1,409.00 | 1,330.00 | 1,352.00 | 1,352.00 | 50,299 |
| 2025-01-22 | 1,428.00 | 1,428.00 | 1,389.00 | 1,389.00 | 1,389.00 | 33,705 |
| 2025-01-21 | 1,416.00 | 1,416.00 | 1,393.00 | 1,409.00 | 1,409.00 | 19,700 |
| 2025-01-20 | 1,436.00 | 1,436.00 | 1,390.00 | 1,406.00 | 1,406.00 | 56,696 |
| 2025-01-17 | 1,445.00 | 1,445.00 | 1,417.00 | 1,438.00 | 1,438.00 | 26,293 |
| 2025-01-16 | 1,430.00 | 1,443.00 | 1,417.00 | 1,440.00 | 1,440.00 | 28,747 |
| 2025-01-15 | 1,437.00 | 1,449.00 | 1,389.00 | 1,432.00 | 1,432.00 | 34,681 |
| 2025-01-14 | 1,451.00 | 1,451.00 | 1,410.00 | 1,437.00 | 1,437.00 | 35,345 |
| 2025-01-13 | 1,448.00 | 1,459.00 | 1,400.00 | 1,439.00 | 1,439.00 | 63,144 |
| 2025-01-10 | 1,400.00 | 1,500.00 | 1,400.00 | 1,444.00 | 1,444.00 | 282,726 |
| 2025-01-09 | 1,410.00 | 1,420.00 | 1,381.00 | 1,399.00 | 1,399.00 | 61,826 |
| 2025-01-08 | 1,387.00 | 1,399.00 | 1,313.00 | 1,399.00 | 1,399.00 | 39,204 |
| 2025-01-07 | 1,350.00 | 1,389.00 | 1,350.00 | 1,386.00 | 1,386.00 | 51,180 |
| 2025-01-06 | 1,344.00 | 1,389.00 | 1,332.00 | 1,364.00 | 1,364.00 | 69,437 |
| 2025-01-03 | 1,350.00 | 1,358.00 | 1,300.00 | 1,339.00 | 1,339.00 | 134,827 |
| 2025-01-02 | 1,386.00 | 1,391.00 | 1,340.00 | 1,340.00 | 1,340.00 | 26,696 |
| 2024-12-30 | 1,400.00 | 1,409.00 | 1,320.00 | 1,375.00 | 1,375.00 | 30,841 |
| 2024-12-27 | 1,393.00 | 1,393.00 | 1,320.00 | 1,365.00 | 1,365.00 | 60,714 |
| 2024-12-26 | 1,415.00 | 1,435.00 | 1,335.00 | 1,394.00 | 1,394.00 | 64,658 |
| 2024-12-24 | 1,418.00 | 1,426.00 | 1,359.00 | 1,390.00 | 1,390.00 | 60,350 |
| 2024-12-23 | 1,430.00 | 1,430.00 | 1,400.00 | 1,426.00 | 1,426.00 | 42,700 |
| 2024-12-20 | 1,454.00 | 1,465.00 | 1,392.00 | 1,430.00 | 1,430.00 | 77,668 |
| 2024-12-19 | 1,476.00 | 1,497.00 | 1,457.00 | 1,465.00 | 1,465.00 | 17,608 |
| 2024-12-18 | 1,498.00 | 1,498.00 | 1,438.00 | 1,497.00 | 1,497.00 | 36,839 |
| 2024-12-17 | 1,539.00 | 1,549.00 | 1,420.00 | 1,498.00 | 1,498.00 | 82,178 |
| 2024-12-16 | 1,495.00 | 1,538.00 | 1,454.00 | 1,520.00 | 1,520.00 | 72,885 |
| 2024-12-13 | 1,503.00 | 1,516.00 | 1,414.00 | 1,511.00 | 1,511.00 | 237,710 |
| 2024-12-12 | 1,500.00 | 1,507.00 | 1,482.00 | 1,503.00 | 1,503.00 | 25,665 |
| 2024-12-11 | 1,479.00 | 1,499.00 | 1,440.00 | 1,496.00 | 1,496.00 | 42,195 |
| 2024-12-10 | 1,384.00 | 1,474.00 | 1,368.00 | 1,474.00 | 1,474.00 | 184,064 |
| 2024-12-09 | 1,385.00 | 1,396.00 | 1,318.00 | 1,384.00 | 1,384.00 | 99,518 |
| 2024-12-06 | 1,380.00 | 1,388.00 | 1,328.00 | 1,385.00 | 1,385.00 | 105,761 |
| 2024-12-05 | 1,298.00 | 1,372.00 | 1,257.00 | 1,360.00 | 1,360.00 | 161,053 |
| 2024-12-04 | 1,272.00 | 1,310.00 | 1,224.00 | 1,275.00 | 1,275.00 | 133,767 |
| 2024-12-03 | 1,292.00 | 1,322.00 | 1,283.00 | 1,306.00 | 1,306.00 | 90,102 |
| 2024-12-02 | 1,332.00 | 1,345.00 | 1,302.00 | 1,325.00 | 1,325.00 | 24,132 |
| 2024-11-29 | 1,338.00 | 1,338.00 | 1,292.00 | 1,332.00 | 1,332.00 | 60,675 |
| 2024-11-28 | 1,345.00 | 1,345.00 | 1,303.00 | 1,338.00 | 1,338.00 | 37,468 |
| 2024-11-27 | 1,348.00 | 1,348.00 | 1,298.00 | 1,325.00 | 1,325.00 | 83,233 |
| 2024-11-26 | 1,363.00 | 1,392.00 | 1,332.00 | 1,341.00 | 1,341.00 | 31,841 |
| 2024-11-25 | 1,366.00 | 1,380.00 | 1,343.00 | 1,377.00 | 1,377.00 | 81,288 |
| 2024-11-22 | 1,393.00 | 1,395.00 | 1,321.00 | 1,375.00 | 1,375.00 | 96,108 |
| 2024-11-21 | 1,400.00 | 1,408.00 | 1,360.00 | 1,393.00 | 1,393.00 | 25,309 |
| 2024-11-20 | 1,394.00 | 1,427.00 | 1,380.00 | 1,399.00 | 1,399.00 | 44,804 |
| 2024-11-19 | 1,435.00 | 1,499.00 | 1,390.00 | 1,410.00 | 1,410.00 | 199,162 |
| 2024-11-18 | 1,411.00 | 1,411.00 | 1,373.00 | 1,402.00 | 1,402.00 | 16,284 |
| 2024-11-15 | 1,393.00 | 1,405.00 | 1,363.00 | 1,390.00 | 1,390.00 | 65,772 |
| 2024-11-14 | 1,439.00 | 1,450.00 | 1,363.00 | 1,393.00 | 1,393.00 | 134,411 |
| 2024-11-13 | 1,484.00 | 1,484.00 | 1,394.00 | 1,425.00 | 1,425.00 | 90,807 |
| 2024-11-12 | 1,466.00 | 1,509.00 | 1,410.00 | 1,469.00 | 1,469.00 | 244,773 |
| 2024-11-11 | 1,498.00 | 1,498.00 | 1,458.00 | 1,495.00 | 1,495.00 | 62,775 |
| 2024-11-08 | 1,490.00 | 1,504.00 | 1,466.00 | 1,498.00 | 1,498.00 | 22,379 |
| 2024-11-07 | 1,488.00 | 1,519.00 | 1,470.00 | 1,490.00 | 1,490.00 | 26,398 |
| 2024-11-06 | 1,507.00 | 1,507.00 | 1,462.00 | 1,489.00 | 1,489.00 | 48,659 |
| 2024-11-05 | 1,485.00 | 1,497.00 | 1,465.00 | 1,485.00 | 1,485.00 | 25,097 |
| 2024-11-04 | 1,498.00 | 1,498.00 | 1,459.00 | 1,485.00 | 1,485.00 | 58,962 |
| 2024-11-01 | 1,499.00 | 1,499.00 | 1,464.00 | 1,498.00 | 1,498.00 | 77,244 |
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.