Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 29,150
+600 (2.10%)
At close: Aug 28, 2025
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29,350.00 | 29,400.00 | 28,450.00 | 28,650.00 | - | -1.72% | 17,024 |
| Aug 28, 2025 | 28,300.00 | 29,250.00 | 28,000.00 | 29,150.00 | - | 2.10% | 74,230 |
| Aug 27, 2025 | 29,350.00 | 29,400.00 | 28,300.00 | 28,550.00 | - | -0.70% | 27,741 |
| Aug 26, 2025 | 29,300.00 | 29,500.00 | 28,200.00 | 28,750.00 | - | -1.20% | 30,391 |
| Aug 25, 2025 | 29,100.00 | 29,550.00 | 28,750.00 | 29,100.00 | - | 0.17% | 52,485 |
| Aug 22, 2025 | 30,450.00 | 30,700.00 | 29,000.00 | 29,050.00 | - | -4.75% | 64,847 |
| Aug 21, 2025 | 29,600.00 | 31,000.00 | 29,550.00 | 30,500.00 | - | 3.57% | 81,208 |
| Aug 20, 2025 | 28,500.00 | 29,800.00 | 28,300.00 | 29,450.00 | - | -2.00% | 63,588 |
| Aug 19, 2025 | 29,550.00 | 30,600.00 | 28,300.00 | 30,050.00 | - | 2.74% | 100,891 |
| Aug 18, 2025 | 28,100.00 | 30,000.00 | 28,000.00 | 29,250.00 | - | -7.29% | 212,541 |
| Aug 14, 2025 | 31,300.00 | 32,100.00 | 30,750.00 | 31,550.00 | - | - | 64,266 |
| Aug 13, 2025 | 31,400.00 | 31,700.00 | 29,850.00 | 31,550.00 | - | 0.96% | 98,792 |
| Aug 12, 2025 | 33,000.00 | 33,200.00 | 30,550.00 | 31,250.00 | - | -6.72% | 274,751 |
| Aug 11, 2025 | 39,150.00 | 39,150.00 | 32,750.00 | 33,500.00 | - | -15.51% | 330,594 |
| Aug 8, 2025 | 39,100.00 | 41,200.00 | 38,300.00 | 39,650.00 | - | 3.26% | 196,466 |
| Aug 7, 2025 | 38,800.00 | 39,600.00 | 37,600.00 | 38,400.00 | - | 0.26% | 51,287 |
| Aug 6, 2025 | 38,100.00 | 38,800.00 | 36,600.00 | 38,300.00 | - | 2.68% | 82,786 |
| Aug 5, 2025 | 36,050.00 | 37,850.00 | 35,650.00 | 37,300.00 | - | 6.27% | 56,963 |
| Aug 4, 2025 | 34,550.00 | 35,800.00 | 34,250.00 | 35,100.00 | - | 0.72% | 24,966 |
| Aug 1, 2025 | 36,350.00 | 36,800.00 | 34,500.00 | 34,850.00 | - | -6.69% | 97,473 |
| Jul 31, 2025 | 36,200.00 | 38,000.00 | 35,900.00 | 37,350.00 | - | 3.75% | 78,110 |
| Jul 30, 2025 | 35,750.00 | 37,650.00 | 35,650.00 | 36,000.00 | - | 1.12% | 75,252 |
| Jul 29, 2025 | 35,300.00 | 36,450.00 | 34,700.00 | 35,600.00 | - | 1.28% | 53,865 |
| Jul 28, 2025 | 35,400.00 | 36,050.00 | 34,550.00 | 35,150.00 | - | -0.71% | 64,923 |
| Jul 25, 2025 | 36,000.00 | 36,550.00 | 34,900.00 | 35,400.00 | - | -1.94% | 70,125 |
| Jul 24, 2025 | 37,700.00 | 37,850.00 | 36,000.00 | 36,100.00 | - | -4.24% | 75,823 |
| Jul 23, 2025 | 38,250.00 | 38,550.00 | 37,250.00 | 37,700.00 | - | - | 52,858 |
| Jul 22, 2025 | 38,500.00 | 38,500.00 | 35,800.00 | 37,700.00 | - | -1.44% | 137,851 |
| Jul 21, 2025 | 37,200.00 | 38,450.00 | 36,700.00 | 38,250.00 | - | 1.73% | 52,416 |
| Jul 18, 2025 | 38,700.00 | 39,200.00 | 37,050.00 | 37,600.00 | - | -2.97% | 68,177 |
| Jul 17, 2025 | 38,800.00 | 39,400.00 | 37,600.00 | 38,750.00 | - | -1.15% | 50,540 |
| Jul 16, 2025 | 40,400.00 | 41,350.00 | 38,600.00 | 39,200.00 | - | -2.97% | 75,999 |
| Jul 15, 2025 | 41,300.00 | 42,000.00 | 39,900.00 | 40,400.00 | - | 1.00% | 95,462 |
| Jul 14, 2025 | 40,400.00 | 41,200.00 | 39,450.00 | 40,000.00 | - | 3.09% | 98,631 |
| Jul 11, 2025 | 40,250.00 | 40,750.00 | 38,600.00 | 38,800.00 | - | -4.43% | 90,684 |
| Jul 10, 2025 | 37,000.00 | 40,750.00 | 36,650.00 | 40,600.00 | - | 10.48% | 241,281 |
| Jul 9, 2025 | 36,700.00 | 38,200.00 | 36,050.00 | 36,750.00 | - | 0.55% | 85,431 |
| Jul 8, 2025 | 36,450.00 | 37,700.00 | 36,150.00 | 36,550.00 | - | 0.27% | 85,257 |
| Jul 7, 2025 | 34,900.00 | 37,200.00 | 34,900.00 | 36,450.00 | - | 1.82% | 54,173 |
| Jul 4, 2025 | 37,250.00 | 37,400.00 | 35,700.00 | 35,800.00 | - | -4.28% | 53,589 |
| Jul 3, 2025 | 37,200.00 | 38,300.00 | 33,500.00 | 37,400.00 | - | 0.27% | 85,007 |
| Jul 2, 2025 | 38,800.00 | 39,400.00 | 36,750.00 | 37,300.00 | - | -2.23% | 105,102 |
| Jul 1, 2025 | 41,100.00 | 41,100.00 | 37,250.00 | 38,150.00 | - | -5.33% | 126,914 |
| Jun 30, 2025 | 40,000.00 | 41,650.00 | 39,250.00 | 40,300.00 | - | 4.27% | 83,531 |
| Jun 27, 2025 | 39,800.00 | 40,550.00 | 38,250.00 | 38,650.00 | - | -2.64% | 82,371 |
| Jun 26, 2025 | 40,900.00 | 41,150.00 | 39,600.00 | 39,700.00 | - | -1.49% | 51,104 |
| Jun 25, 2025 | 41,950.00 | 41,950.00 | 40,000.00 | 40,300.00 | - | -2.77% | 55,998 |
| Jun 24, 2025 | 42,350.00 | 42,500.00 | 39,400.00 | 41,450.00 | - | -1.43% | 159,022 |
| Jun 23, 2025 | 40,400.00 | 43,400.00 | 40,400.00 | 42,050.00 | - | 0.60% | 84,732 |
| Jun 20, 2025 | 43,200.00 | 44,100.00 | 41,400.00 | 41,800.00 | - | -1.88% | 77,500 |