Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 23,250
-2,550 (-9.88%)
At close: Oct 10, 2025
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25,000.00 | 25,100.00 | 22,300.00 | 23,250.00 | 23,250.00 | -9.88% | 205,001 |
| 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 |
| Aug 13, 2025 | 31,400.00 | 31,700.00 | 29,850.00 | 31,550.00 | 31,550.00 | 0.96% | 98,792 |
| Aug 12, 2025 | 33,000.00 | 33,200.00 | 30,550.00 | 31,250.00 | 31,250.00 | -6.72% | 274,751 |
| Aug 11, 2025 | 39,150.00 | 39,150.00 | 32,750.00 | 33,500.00 | 33,500.00 | -15.51% | 330,594 |
| Aug 8, 2025 | 39,100.00 | 41,200.00 | 38,300.00 | 39,650.00 | 39,650.00 | 3.26% | 196,466 |
| Aug 7, 2025 | 38,800.00 | 39,600.00 | 37,600.00 | 38,400.00 | 38,400.00 | 0.26% | 51,287 |
| Aug 6, 2025 | 38,100.00 | 38,800.00 | 36,600.00 | 38,300.00 | 38,300.00 | 2.68% | 82,786 |
| Aug 5, 2025 | 36,050.00 | 37,850.00 | 35,650.00 | 37,300.00 | 37,300.00 | 6.27% | 56,963 |
| Aug 4, 2025 | 34,550.00 | 35,800.00 | 34,250.00 | 35,100.00 | 35,100.00 | 0.72% | 24,966 |
| Aug 1, 2025 | 36,350.00 | 36,800.00 | 34,500.00 | 34,850.00 | 34,850.00 | -6.69% | 97,473 |
| Jul 31, 2025 | 36,200.00 | 38,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 3.75% | 78,110 |
| Jul 30, 2025 | 35,750.00 | 37,650.00 | 35,650.00 | 36,000.00 | 36,000.00 | 1.12% | 75,252 |
| Jul 29, 2025 | 35,300.00 | 36,450.00 | 34,700.00 | 35,600.00 | 35,600.00 | 1.28% | 53,865 |
| Jul 28, 2025 | 35,400.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | -0.71% | 64,923 |
| Jul 25, 2025 | 36,000.00 | 36,550.00 | 34,900.00 | 35,400.00 | 35,400.00 | -1.94% | 70,125 |