Genic Co., Ltd. (KOSDAQ:123330)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19,650.00 | 19,700.00 | 19,210.00 | 19,290.00 | 19,290.00 | -0.77% | 34,591 |
| Oct 29, 2025 | 20,100.00 | 20,300.00 | 19,300.00 | 19,440.00 | 19,440.00 | -3.28% | 62,532 |
| Oct 28, 2025 | 20,000.00 | 20,600.00 | 19,890.00 | 20,100.00 | 20,100.00 | 1.46% | 54,620 |
| Oct 27, 2025 | 20,650.00 | 20,700.00 | 19,620.00 | 19,810.00 | 19,810.00 | -1.93% | 99,531 |
| Oct 24, 2025 | 21,750.00 | 21,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | -4.27% | 185,281 |
| Oct 23, 2025 | 21,800.00 | 22,300.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.24% | 174,081 |
| Oct 22, 2025 | 21,250.00 | 21,350.00 | 20,450.00 | 21,150.00 | 21,150.00 | 2.17% | 100,252 |
| Oct 21, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.27% | 109,311 |
| Oct 20, 2025 | 21,450.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3.63% | 38,357 |
| Oct 17, 2025 | 22,200.00 | 22,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | -4.18% | 110,772 |
| Oct 16, 2025 | 22,000.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 56,055 |
| Oct 15, 2025 | 21,600.00 | 22,150.00 | 21,150.00 | 21,700.00 | 21,700.00 | 2.36% | 76,464 |
| Oct 14, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 21,200.00 | 21,200.00 | -5.99% | 55,242 |
| Oct 13, 2025 | 22,400.00 | 22,950.00 | 22,250.00 | 22,550.00 | 22,550.00 | -3.01% | 45,036 |
| Oct 10, 2025 | 25,000.00 | 25,100.00 | 22,300.00 | 23,250.00 | 23,250.00 | -9.88% | 205,111 |
| Oct 2, 2025 | 24,500.00 | 25,800.00 | 23,850.00 | 25,800.00 | 25,800.00 | 5.95% | 57,691 |
| Oct 1, 2025 | 24,950.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.22% | 44,083 |
| Sep 30, 2025 | 26,150.00 | 26,150.00 | 24,550.00 | 24,650.00 | 24,650.00 | -3.71% | 41,129 |
| Sep 29, 2025 | 25,700.00 | 26,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | - | 46,509 |
| Sep 26, 2025 | 26,450.00 | 26,500.00 | 25,000.00 | 25,600.00 | 25,600.00 | -2.29% | 57,328 |
| Sep 25, 2025 | 27,300.00 | 27,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.14% | 86,197 |
| Sep 24, 2025 | 27,600.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | -3.39% | 45,918 |
| Sep 23, 2025 | 28,600.00 | 28,800.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.88% | 50,019 |
| Sep 22, 2025 | 26,700.00 | 29,000.00 | 26,450.00 | 28,250.00 | 28,250.00 | 7.41% | 128,717 |
| Sep 19, 2025 | 27,200.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | -3.31% | 73,219 |
| Sep 18, 2025 | 27,700.00 | 28,350.00 | 27,150.00 | 27,200.00 | 27,200.00 | 2.26% | 83,688 |
| Sep 17, 2025 | 28,100.00 | 28,100.00 | 26,400.00 | 26,600.00 | 26,600.00 | -2.56% | 51,975 |
| Sep 16, 2025 | 26,800.00 | 27,650.00 | 26,600.00 | 27,300.00 | 27,300.00 | 2.82% | 57,674 |
| Sep 15, 2025 | 26,900.00 | 27,100.00 | 26,050.00 | 26,550.00 | 26,550.00 | -2.39% | 72,798 |
| Sep 12, 2025 | 27,900.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | -2.68% | 89,297 |
| Sep 11, 2025 | 28,000.00 | 28,650.00 | 27,350.00 | 27,950.00 | 27,950.00 | 1.27% | 49,887 |
| Sep 10, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,600.00 | 27,600.00 | -4.17% | 116,247 |
| Sep 9, 2025 | 28,750.00 | 29,100.00 | 28,250.00 | 28,800.00 | 28,800.00 | 1.23% | 28,925 |
| Sep 8, 2025 | 28,450.00 | 28,450.00 | 27,800.00 | 28,450.00 | 28,450.00 | 1.43% | 23,350 |
| Sep 5, 2025 | 29,150.00 | 29,150.00 | 28,000.00 | 28,050.00 | 28,050.00 | -3.28% | 32,293 |
| Sep 4, 2025 | 28,800.00 | 29,200.00 | 28,450.00 | 29,000.00 | 29,000.00 | 3.57% | 66,999 |
| Sep 3, 2025 | 28,150.00 | 28,850.00 | 27,000.00 | 28,000.00 | 28,000.00 | -1.06% | 67,323 |
| Sep 2, 2025 | 29,750.00 | 29,750.00 | 27,050.00 | 28,300.00 | 28,300.00 | -2.75% | 183,138 |
| Sep 1, 2025 | 28,950.00 | 29,700.00 | 28,400.00 | 29,100.00 | 29,100.00 | 1.22% | 86,609 |
| Aug 29, 2025 | 29,350.00 | 29,400.00 | 28,300.00 | 28,750.00 | 28,750.00 | -1.37% | 37,408 |
| Aug 28, 2025 | 28,300.00 | 29,250.00 | 28,000.00 | 29,150.00 | 29,150.00 | 2.10% | 73,031 |
| Aug 27, 2025 | 29,350.00 | 29,400.00 | 28,300.00 | 28,550.00 | 28,550.00 | -0.70% | 27,741 |
| Aug 26, 2025 | 29,300.00 | 29,500.00 | 28,200.00 | 28,750.00 | 28,750.00 | -1.20% | 30,391 |
| Aug 25, 2025 | 29,100.00 | 29,550.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.17% | 52,485 |
| Aug 22, 2025 | 30,450.00 | 30,700.00 | 29,000.00 | 29,050.00 | 29,050.00 | -4.75% | 64,847 |
| Aug 21, 2025 | 29,600.00 | 31,000.00 | 29,550.00 | 30,500.00 | 30,500.00 | 3.57% | 81,208 |
| Aug 20, 2025 | 28,500.00 | 29,800.00 | 28,300.00 | 29,450.00 | 29,450.00 | -2.00% | 63,588 |
| Aug 19, 2025 | 29,550.00 | 30,600.00 | 28,300.00 | 30,050.00 | 30,050.00 | 2.74% | 100,891 |
| Aug 18, 2025 | 28,100.00 | 30,000.00 | 28,000.00 | 29,250.00 | 29,250.00 | -7.29% | 212,541 |
| Aug 14, 2025 | 31,300.00 | 32,100.00 | 30,750.00 | 31,550.00 | 31,550.00 | - | 64,266 |