Genic Co., Ltd. (KOSDAQ:123330)
South Korea flag South Korea · Delayed Price · Currency is KRW
39,650
+1,250 (3.26%)
At close: Aug 8, 2025, 3:30 PM KST

Genic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202538,800.0039,600.0037,600.0038,400.00-0.26%51,287
Aug 6, 202538,100.0038,800.0036,600.0038,300.00-2.68%82,786
Aug 5, 202536,050.0037,850.0035,650.0037,300.00-6.27%56,963
Aug 4, 202534,550.0035,800.0034,250.0035,100.00-0.72%24,966
Aug 1, 202536,350.0036,800.0034,500.0034,850.00--6.69%97,473
Jul 31, 202536,200.0038,000.0035,900.0037,350.00-3.75%78,110
Jul 30, 202535,750.0037,650.0035,650.0036,000.00-1.12%75,252
Jul 29, 202535,300.0036,450.0034,700.0035,600.00-1.28%53,865
Jul 28, 202535,400.0036,050.0034,550.0035,150.00--0.71%64,923
Jul 25, 202536,000.0036,550.0034,900.0035,400.00--1.94%70,125
Jul 24, 202537,700.0037,850.0036,000.0036,100.00--4.24%75,823
Jul 23, 202538,250.0038,550.0037,250.0037,700.00--52,858
Jul 22, 202538,500.0038,500.0035,800.0037,700.00--1.44%137,851
Jul 21, 202537,200.0038,450.0036,700.0038,250.00-1.73%52,416
Jul 18, 202538,700.0039,200.0037,050.0037,600.00--2.97%68,177
Jul 17, 202538,800.0039,400.0037,600.0038,750.00--1.15%50,540
Jul 16, 202540,400.0041,350.0038,600.0039,200.00--2.97%75,999
Jul 15, 202541,300.0042,000.0039,900.0040,400.00-1.00%95,462
Jul 14, 202540,400.0041,200.0039,450.0040,000.00-3.09%98,631
Jul 11, 202540,250.0040,750.0038,600.0038,800.00--4.43%90,684
Jul 10, 202537,000.0040,750.0036,650.0040,600.00-10.48%241,281
Jul 9, 202536,700.0038,200.0036,050.0036,750.00-0.55%85,431
Jul 8, 202536,450.0037,700.0036,150.0036,550.00-0.27%85,257
Jul 7, 202534,900.0037,200.0034,900.0036,450.00-1.82%54,173
Jul 4, 202537,250.0037,400.0035,700.0035,800.00--4.28%53,589
Jul 3, 202537,200.0038,300.0033,500.0037,400.00-0.27%85,007
Jul 2, 202538,800.0039,400.0036,750.0037,300.00--2.23%105,102
Jul 1, 202541,100.0041,100.0037,250.0038,150.00--5.33%126,914
Jun 30, 202540,000.0041,650.0039,250.0040,300.00-4.27%83,531
Jun 27, 202539,800.0040,550.0038,250.0038,650.00--2.64%82,371
Jun 26, 202540,900.0041,150.0039,600.0039,700.00--1.49%51,104
Jun 25, 202541,950.0041,950.0040,000.0040,300.00--2.77%55,998
Jun 24, 202542,350.0042,500.0039,400.0041,450.00--1.43%159,022
Jun 23, 202540,400.0043,400.0040,400.0042,050.00-0.60%84,732
Jun 20, 202543,200.0044,100.0041,400.0041,800.00--1.88%77,500
Jun 19, 202541,200.0042,950.0039,000.0042,600.00-2.90%117,117
Jun 18, 202540,300.0041,950.0040,300.0041,400.00-1.47%60,405
Jun 17, 202541,750.0042,100.0040,050.0040,800.00--2.28%145,507
Jun 16, 202541,000.0042,200.0040,700.0041,750.00-0.36%87,182
Jun 13, 202541,000.0041,600.0038,300.0041,600.00-3.74%164,646
Jun 12, 202540,500.0041,300.0039,600.0040,100.00-1.26%98,552
Jun 11, 202537,450.0040,550.0037,200.0039,600.00-5.74%190,353
Jun 10, 202537,000.0038,850.0036,150.0037,450.00--0.27%173,237
Jun 9, 202537,200.0038,200.0035,400.0037,550.00-5.48%150,764
Jun 5, 202536,150.0037,800.0034,300.0035,600.00--3.26%226,404
Jun 4, 202536,750.0036,950.0034,050.0036,800.00--1.87%222,655
Jun 2, 202538,300.0039,200.0036,450.0037,500.00-2.46%224,024
May 30, 202533,950.0037,050.0033,750.0036,600.00-6.09%215,211
May 29, 202533,150.0034,500.0032,900.0034,500.00-2.37%171,352
May 28, 202530,450.0033,900.0030,200.0033,700.00-8.89%282,095