Geninus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,508.00 | 1,518.00 | 1,463.00 | 1,518.00 | 1,518.00 | 44,553 |
| 2024-10-30 | 1,498.00 | 1,517.00 | 1,479.00 | 1,508.00 | 1,508.00 | 15,378 |
| 2024-10-29 | 1,500.00 | 1,518.00 | 1,470.00 | 1,498.00 | 1,498.00 | 33,295 |
| 2024-10-28 | 1,514.00 | 1,659.00 | 1,449.00 | 1,497.00 | 1,497.00 | 371,381 |
| 2024-10-25 | 1,470.00 | 1,518.00 | 1,430.00 | 1,518.00 | 1,518.00 | 102,280 |
| 2024-10-24 | 1,499.00 | 1,530.00 | 1,461.00 | 1,470.00 | 1,470.00 | 85,197 |
| 2024-10-23 | 1,530.00 | 1,544.00 | 1,470.00 | 1,470.00 | 1,470.00 | 112,686 |
| 2024-10-22 | 1,521.00 | 1,521.00 | 1,451.00 | 1,514.00 | 1,514.00 | 35,806 |
| 2024-10-21 | 1,476.00 | 1,529.00 | 1,400.00 | 1,521.00 | 1,521.00 | 86,221 |
| 2024-10-18 | 1,503.00 | 1,529.00 | 1,480.00 | 1,493.00 | 1,493.00 | 29,268 |
| 2024-10-17 | 1,545.00 | 1,555.00 | 1,496.00 | 1,503.00 | 1,503.00 | 110,821 |
| 2024-10-16 | 1,577.00 | 1,577.00 | 1,496.00 | 1,545.00 | 1,545.00 | 125,915 |
| 2024-10-15 | 1,589.00 | 1,604.00 | 1,510.00 | 1,577.00 | 1,577.00 | 157,257 |
| 2024-10-14 | 1,680.00 | 1,680.00 | 1,563.00 | 1,588.00 | 1,588.00 | 304,828 |
| 2024-10-11 | 1,575.00 | 1,687.00 | 1,560.00 | 1,680.00 | 1,680.00 | 433,132 |
| 2024-10-10 | 1,494.00 | 1,708.00 | 1,459.00 | 1,575.00 | 1,575.00 | 1,382,641 |
| 2024-10-08 | 1,401.00 | 1,457.00 | 1,401.00 | 1,449.00 | 1,449.00 | 93,181 |
| 2024-10-07 | 1,447.00 | 1,465.00 | 1,402.00 | 1,426.00 | 1,426.00 | 68,191 |
| 2024-10-04 | 1,524.00 | 1,532.00 | 1,430.00 | 1,446.00 | 1,446.00 | 248,213 |
| 2024-10-02 | 1,557.00 | 1,572.00 | 1,516.00 | 1,540.00 | 1,540.00 | 117,030 |
| 2024-09-30 | 1,574.00 | 1,645.00 | 1,543.00 | 1,589.00 | 1,589.00 | 152,770 |
| 2024-09-27 | 1,607.00 | 1,642.00 | 1,511.00 | 1,574.00 | 1,574.00 | 349,557 |
| 2024-09-26 | 1,612.00 | 1,960.00 | 1,557.00 | 1,601.00 | 1,601.00 | 2,912,718 |
| 2024-09-25 | 1,553.00 | 1,598.00 | 1,546.00 | 1,555.00 | 1,555.00 | 57,157 |
| 2024-09-24 | 1,564.00 | 1,598.00 | 1,564.00 | 1,580.00 | 1,580.00 | 57,798 |
| 2024-09-23 | 1,543.00 | 1,588.00 | 1,515.00 | 1,564.00 | 1,564.00 | 99,275 |
| 2024-09-20 | 1,555.00 | 1,570.00 | 1,488.00 | 1,543.00 | 1,543.00 | 136,396 |
| 2024-09-19 | 1,500.00 | 1,561.00 | 1,500.00 | 1,555.00 | 1,555.00 | 95,739 |
| 2024-09-13 | 1,443.00 | 1,499.00 | 1,443.00 | 1,498.00 | 1,498.00 | 82,441 |
| 2024-09-12 | 1,406.00 | 1,466.00 | 1,406.00 | 1,458.00 | 1,458.00 | 105,801 |
| 2024-09-11 | 1,437.00 | 1,494.00 | 1,398.00 | 1,406.00 | 1,406.00 | 118,292 |
| 2024-09-10 | 1,460.00 | 1,524.00 | 1,435.00 | 1,437.00 | 1,437.00 | 119,183 |
| 2024-09-09 | 1,494.00 | 1,537.00 | 1,430.00 | 1,460.00 | 1,460.00 | 208,585 |
| 2024-09-06 | 1,482.00 | 1,534.00 | 1,453.00 | 1,525.00 | 1,525.00 | 114,180 |
| 2024-09-05 | 1,490.00 | 1,569.00 | 1,443.00 | 1,483.00 | 1,483.00 | 202,760 |
| 2024-09-04 | 1,451.00 | 1,619.00 | 1,443.00 | 1,490.00 | 1,490.00 | 386,532 |
| 2024-09-03 | 1,554.00 | 1,598.00 | 1,506.00 | 1,509.00 | 1,509.00 | 97,764 |
| 2024-09-02 | 1,570.00 | 1,611.00 | 1,527.00 | 1,567.00 | 1,567.00 | 136,278 |
| 2024-08-30 | 1,420.00 | 1,572.00 | 1,403.00 | 1,567.00 | 1,567.00 | 274,338 |
| 2024-08-29 | 1,420.00 | 1,499.00 | 1,420.00 | 1,420.00 | 1,420.00 | 82,440 |
| 2024-08-28 | 1,435.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,460.00 | 42,909 |
| 2024-08-27 | 1,411.00 | 1,472.00 | 1,410.00 | 1,468.00 | 1,468.00 | 29,330 |
| 2024-08-26 | 1,446.00 | 1,452.00 | 1,415.00 | 1,446.00 | 1,446.00 | 28,463 |
| 2024-08-23 | 1,430.00 | 1,473.00 | 1,410.00 | 1,446.00 | 1,446.00 | 44,436 |
| 2024-08-22 | 1,470.00 | 1,477.00 | 1,411.00 | 1,430.00 | 1,430.00 | 39,714 |
| 2024-08-21 | 1,480.00 | 1,482.00 | 1,440.00 | 1,441.00 | 1,441.00 | 45,844 |
| 2024-08-20 | 1,445.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 34,356 |
| 2024-08-19 | 1,481.00 | 1,526.00 | 1,440.00 | 1,444.00 | 1,444.00 | 158,974 |
| 2024-08-16 | 1,380.00 | 1,477.00 | 1,380.00 | 1,475.00 | 1,475.00 | 127,509 |
| 2024-08-14 | 1,367.00 | 1,382.00 | 1,336.00 | 1,375.00 | 1,375.00 | 38,797 |
| 2024-08-13 | 1,360.00 | 1,380.00 | 1,326.00 | 1,326.00 | 1,326.00 | 37,556 |
| 2024-08-12 | 1,388.00 | 1,400.00 | 1,356.00 | 1,357.00 | 1,357.00 | 41,461 |
| 2024-08-09 | 1,365.00 | 1,395.00 | 1,339.00 | 1,365.00 | 1,365.00 | 59,517 |
| 2024-08-08 | 1,354.00 | 1,381.00 | 1,307.00 | 1,365.00 | 1,365.00 | 45,071 |
| 2024-08-07 | 1,308.00 | 1,380.00 | 1,300.00 | 1,340.00 | 1,340.00 | 89,857 |
| 2024-08-06 | 1,287.00 | 1,350.00 | 1,264.00 | 1,308.00 | 1,308.00 | 242,601 |
| 2024-08-05 | 1,538.00 | 1,538.00 | 1,209.00 | 1,287.00 | 1,287.00 | 144,424 |
| 2024-08-02 | 1,602.00 | 1,620.00 | 1,520.00 | 1,541.00 | 1,541.00 | 177,720 |
| 2024-08-01 | 1,692.00 | 1,692.00 | 1,595.00 | 1,620.00 | 1,620.00 | 66,298 |
| 2024-07-31 | 1,634.00 | 1,659.00 | 1,609.00 | 1,612.00 | 1,612.00 | 30,919 |
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.