Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 19,160
+180 (0.95%)
At close: Jan 23, 2026
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18,990.00 | 19,900.00 | 18,560.00 | 19,160.00 | 19,160.00 | 0.95% | 142,050 |
| Jan 22, 2026 | 16,570.00 | 19,650.00 | 16,500.00 | 18,980.00 | 18,980.00 | 14.54% | 430,149 |
| Jan 21, 2026 | 16,790.00 | 17,100.00 | 16,100.00 | 16,570.00 | 16,570.00 | -2.24% | 51,880 |
| Jan 20, 2026 | 16,240.00 | 17,230.00 | 16,100.00 | 16,950.00 | 16,950.00 | 4.37% | 75,501 |
| Jan 19, 2026 | 16,300.00 | 16,600.00 | 15,990.00 | 16,240.00 | 16,240.00 | -1.69% | 39,830 |
| Jan 16, 2026 | 15,920.00 | 16,550.00 | 15,880.00 | 16,520.00 | 16,520.00 | 3.77% | 44,551 |
| Jan 15, 2026 | 16,270.00 | 16,380.00 | 15,570.00 | 15,920.00 | 15,920.00 | -2.03% | 67,760 |
| Jan 14, 2026 | 16,170.00 | 16,530.00 | 16,010.00 | 16,250.00 | 16,250.00 | 0.68% | 40,091 |
| Jan 13, 2026 | 16,740.00 | 16,740.00 | 15,900.00 | 16,140.00 | 16,140.00 | -3.58% | 82,181 |
| Jan 12, 2026 | 17,220.00 | 17,220.00 | 16,550.00 | 16,740.00 | 16,740.00 | -2.79% | 43,102 |
| Jan 9, 2026 | 17,200.00 | 17,320.00 | 16,780.00 | 17,220.00 | 17,220.00 | 0.23% | 43,411 |
| Jan 8, 2026 | 16,510.00 | 17,290.00 | 16,250.00 | 17,180.00 | 17,180.00 | 4.12% | 53,497 |
| Jan 7, 2026 | 17,030.00 | 17,030.00 | 16,280.00 | 16,500.00 | 16,500.00 | -2.60% | 48,180 |
| Jan 6, 2026 | 17,310.00 | 17,480.00 | 16,700.00 | 16,940.00 | 16,940.00 | -2.14% | 66,234 |
| Jan 5, 2026 | 18,500.00 | 18,620.00 | 17,170.00 | 17,310.00 | 17,310.00 | -6.43% | 131,010 |
| Jan 2, 2026 | 17,010.00 | 18,600.00 | 16,860.00 | 18,500.00 | 18,500.00 | 11.99% | 134,484 |
| Dec 30, 2025 | 16,690.00 | 16,800.00 | 16,450.00 | 16,520.00 | 16,520.00 | -0.06% | 30,353 |
| Dec 29, 2025 | 16,680.00 | 16,800.00 | 16,490.00 | 16,530.00 | 16,530.00 | -1.61% | 32,465 |
| Dec 26, 2025 | 17,560.00 | 17,720.00 | 16,800.00 | 16,800.00 | 16,800.00 | -4.27% | 52,237 |
| Dec 24, 2025 | 17,840.00 | 17,930.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.34% | 14,045 |
| Dec 23, 2025 | 18,000.00 | 18,310.00 | 17,600.00 | 17,610.00 | 17,610.00 | -3.77% | 18,847 |
| Dec 22, 2025 | 17,200.00 | 18,570.00 | 17,170.00 | 18,300.00 | 18,300.00 | 6.71% | 42,225 |
| Dec 19, 2025 | 17,660.00 | 17,660.00 | 17,080.00 | 17,150.00 | 17,150.00 | -2.83% | 31,578 |
| Dec 18, 2025 | 17,500.00 | 17,650.00 | 17,160.00 | 17,650.00 | 17,650.00 | 0.51% | 14,378 |
| Dec 17, 2025 | 18,080.00 | 18,120.00 | 17,560.00 | 17,560.00 | 17,560.00 | -2.17% | 13,476 |
| Dec 16, 2025 | 18,130.00 | 18,240.00 | 17,720.00 | 17,950.00 | 17,950.00 | -0.06% | 25,542 |
| Dec 15, 2025 | 18,220.00 | 18,260.00 | 17,750.00 | 17,960.00 | 17,960.00 | -1.43% | 28,552 |
| Dec 12, 2025 | 18,670.00 | 18,670.00 | 18,000.00 | 18,220.00 | 18,220.00 | -1.51% | 28,725 |
| Dec 11, 2025 | 19,140.00 | 19,140.00 | 18,200.00 | 18,500.00 | 18,500.00 | -2.48% | 100,419 |
| Dec 10, 2025 | 19,490.00 | 19,490.00 | 18,900.00 | 18,970.00 | 18,970.00 | -2.27% | 13,779 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,410.00 | 19,410.00 | -2.32% | 15,434 |
| Dec 8, 2025 | 19,810.00 | 20,400.00 | 19,510.00 | 19,870.00 | 19,870.00 | 1.07% | 19,830 |
| Dec 5, 2025 | 20,000.00 | 20,050.00 | 19,010.00 | 19,660.00 | 19,660.00 | -3.63% | 31,020 |
| Dec 4, 2025 | 18,980.00 | 20,450.00 | 18,680.00 | 20,400.00 | 20,400.00 | 9.21% | 83,755 |
| Dec 3, 2025 | 18,820.00 | 18,820.00 | 18,230.00 | 18,680.00 | 18,680.00 | 1.14% | 13,457 |
| Dec 2, 2025 | 18,540.00 | 18,800.00 | 18,270.00 | 18,470.00 | 18,470.00 | -0.38% | 21,766 |
| Dec 1, 2025 | 19,320.00 | 19,570.00 | 18,540.00 | 18,540.00 | 18,540.00 | -1.38% | 41,634 |
| Nov 28, 2025 | 18,430.00 | 19,050.00 | 18,130.00 | 18,800.00 | 18,800.00 | 2.79% | 29,558 |
| Nov 27, 2025 | 17,750.00 | 18,330.00 | 17,720.00 | 18,290.00 | 18,290.00 | 3.04% | 21,021 |
| Nov 26, 2025 | 17,530.00 | 17,970.00 | 17,250.00 | 17,750.00 | 17,750.00 | 0.80% | 28,186 |
| Nov 25, 2025 | 17,630.00 | 18,010.00 | 17,350.00 | 17,610.00 | 17,610.00 | -0.06% | 17,101 |
| Nov 24, 2025 | 18,040.00 | 18,110.00 | 17,520.00 | 17,620.00 | 17,620.00 | -1.56% | 18,659 |
| Nov 21, 2025 | 18,150.00 | 18,150.00 | 17,520.00 | 17,900.00 | 17,900.00 | -2.24% | 36,834 |
| Nov 20, 2025 | 17,950.00 | 18,390.00 | 17,810.00 | 18,310.00 | 18,310.00 | 2.01% | 55,022 |
| Nov 19, 2025 | 17,260.00 | 18,260.00 | 16,900.00 | 17,950.00 | 17,950.00 | 4.00% | 105,878 |
| Nov 18, 2025 | 18,850.00 | 18,880.00 | 17,170.00 | 17,260.00 | 17,260.00 | -8.44% | 99,847 |
| Nov 17, 2025 | 20,850.00 | 20,850.00 | 18,220.00 | 18,850.00 | 18,850.00 | -15.66% | 213,665 |
| Nov 14, 2025 | 20,500.00 | 23,550.00 | 20,450.00 | 22,350.00 | 22,350.00 | 4.93% | 134,584 |
| Nov 13, 2025 | 20,200.00 | 21,700.00 | 19,980.00 | 21,300.00 | 21,300.00 | 5.71% | 44,247 |
| Nov 12, 2025 | 20,200.00 | 20,250.00 | 19,550.00 | 20,150.00 | 20,150.00 | 0.95% | 50,812 |