Genic Co., Ltd. (KOSDAQ:123330)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,300
+2,010 (10.42%)
Last updated: Oct 31, 2025, 1:39 PM KST

Genic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519,650.0019,700.0019,210.0019,290.0019,290.00-0.77%34,591
Oct 29, 202520,100.0020,300.0019,300.0019,440.0019,440.00-3.28%62,532
Oct 28, 202520,000.0020,600.0019,890.0020,100.0020,100.001.46%54,620
Oct 27, 202520,650.0020,700.0019,620.0019,810.0019,810.00-1.93%99,531
Oct 24, 202521,750.0021,750.0020,000.0020,200.0020,200.00-4.27%185,281
Oct 23, 202521,800.0022,300.0020,550.0021,100.0021,100.00-0.24%174,081
Oct 22, 202521,250.0021,350.0020,450.0021,150.0021,150.002.17%100,252
Oct 21, 202521,800.0021,800.0020,500.0020,700.0020,700.00-3.27%109,311
Oct 20, 202521,450.0021,500.0020,700.0021,400.0021,400.003.63%38,357
Oct 17, 202522,200.0022,200.0020,500.0020,650.0020,650.00-4.18%110,772
Oct 16, 202522,000.0022,650.0021,400.0021,550.0021,550.00-0.69%56,055
Oct 15, 202521,600.0022,150.0021,150.0021,700.0021,700.002.36%76,464
Oct 14, 202522,800.0022,800.0020,800.0021,200.0021,200.00-5.99%55,242
Oct 13, 202522,400.0022,950.0022,250.0022,550.0022,550.00-3.01%45,036
Oct 10, 202525,000.0025,100.0022,300.0023,250.0023,250.00-9.88%205,111
Oct 2, 202524,500.0025,800.0023,850.0025,800.0025,800.005.95%57,691
Oct 1, 202524,950.0025,200.0024,300.0024,350.0024,350.00-1.22%44,083
Sep 30, 202526,150.0026,150.0024,550.0024,650.0024,650.00-3.71%41,129
Sep 29, 202525,700.0026,350.0025,350.0025,600.0025,600.00-46,509
Sep 26, 202526,450.0026,500.0025,000.0025,600.0025,600.00-2.29%57,328
Sep 25, 202527,300.0027,500.0026,000.0026,200.0026,200.00-3.14%86,197
Sep 24, 202527,600.0028,200.0026,850.0027,050.0027,050.00-3.39%45,918
Sep 23, 202528,600.0028,800.0027,600.0028,000.0028,000.00-0.88%50,019
Sep 22, 202526,700.0029,000.0026,450.0028,250.0028,250.007.41%128,717
Sep 19, 202527,200.0027,200.0026,200.0026,300.0026,300.00-3.31%73,219
Sep 18, 202527,700.0028,350.0027,150.0027,200.0027,200.002.26%83,688
Sep 17, 202528,100.0028,100.0026,400.0026,600.0026,600.00-2.56%51,975
Sep 16, 202526,800.0027,650.0026,600.0027,300.0027,300.002.82%57,674
Sep 15, 202526,900.0027,100.0026,050.0026,550.0026,550.00-2.39%72,798
Sep 12, 202527,900.0028,350.0027,050.0027,200.0027,200.00-2.68%89,297
Sep 11, 202528,000.0028,650.0027,350.0027,950.0027,950.001.27%49,887
Sep 10, 202528,800.0028,800.0027,000.0027,600.0027,600.00-4.17%116,247
Sep 9, 202528,750.0029,100.0028,250.0028,800.0028,800.001.23%28,925
Sep 8, 202528,450.0028,450.0027,800.0028,450.0028,450.001.43%23,350
Sep 5, 202529,150.0029,150.0028,000.0028,050.0028,050.00-3.28%32,293
Sep 4, 202528,800.0029,200.0028,450.0029,000.0029,000.003.57%66,999
Sep 3, 202528,150.0028,850.0027,000.0028,000.0028,000.00-1.06%67,323
Sep 2, 202529,750.0029,750.0027,050.0028,300.0028,300.00-2.75%183,138
Sep 1, 202528,950.0029,700.0028,400.0029,100.0029,100.001.22%86,609
Aug 29, 202529,350.0029,400.0028,300.0028,750.0028,750.00-1.37%37,408
Aug 28, 202528,300.0029,250.0028,000.0029,150.0029,150.002.10%73,031
Aug 27, 202529,350.0029,400.0028,300.0028,550.0028,550.00-0.70%27,741
Aug 26, 202529,300.0029,500.0028,200.0028,750.0028,750.00-1.20%30,391
Aug 25, 202529,100.0029,550.0028,750.0029,100.0029,100.000.17%52,485
Aug 22, 202530,450.0030,700.0029,000.0029,050.0029,050.00-4.75%64,847
Aug 21, 202529,600.0031,000.0029,550.0030,500.0030,500.003.57%81,208
Aug 20, 202528,500.0029,800.0028,300.0029,450.0029,450.00-2.00%63,588
Aug 19, 202529,550.0030,600.0028,300.0030,050.0030,050.002.74%100,891
Aug 18, 202528,100.0030,000.0028,000.0029,250.0029,250.00-7.29%212,541
Aug 14, 202531,300.0032,100.0030,750.0031,550.0031,550.00-64,266