Genic Co., Ltd. (KOSDAQ:123330)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,250
-2,550 (-9.88%)
At close: Oct 10, 2025

Genic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202525,000.0025,100.0022,300.0023,250.0023,250.00-9.88%205,001
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
Aug 13, 202531,400.0031,700.0029,850.0031,550.0031,550.000.96%98,792
Aug 12, 202533,000.0033,200.0030,550.0031,250.0031,250.00-6.72%274,751
Aug 11, 202539,150.0039,150.0032,750.0033,500.0033,500.00-15.51%330,594
Aug 8, 202539,100.0041,200.0038,300.0039,650.0039,650.003.26%196,466
Aug 7, 202538,800.0039,600.0037,600.0038,400.0038,400.000.26%51,287
Aug 6, 202538,100.0038,800.0036,600.0038,300.0038,300.002.68%82,786
Aug 5, 202536,050.0037,850.0035,650.0037,300.0037,300.006.27%56,963
Aug 4, 202534,550.0035,800.0034,250.0035,100.0035,100.000.72%24,966
Aug 1, 202536,350.0036,800.0034,500.0034,850.0034,850.00-6.69%97,473
Jul 31, 202536,200.0038,000.0035,900.0037,350.0037,350.003.75%78,110
Jul 30, 202535,750.0037,650.0035,650.0036,000.0036,000.001.12%75,252
Jul 29, 202535,300.0036,450.0034,700.0035,600.0035,600.001.28%53,865
Jul 28, 202535,400.0036,050.0034,550.0035,150.0035,150.00-0.71%64,923
Jul 25, 202536,000.0036,550.0034,900.0035,400.0035,400.00-1.94%70,125