Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 16,190
+20 (0.12%)
At close: Nov 4, 2026
Genic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16,300.00 | 16,300.00 | 15,580.00 | 16,190.00 | 16,190.00 | 0.12% | 79,012 |
| Nov 3, 2026 | 15,950.00 | 16,410.00 | 15,510.00 | 16,170.00 | 16,170.00 | 0.50% | 97,636 |
| Nov 2, 2026 | 15,370.00 | 16,200.00 | 15,370.00 | 16,090.00 | 16,090.00 | 4.01% | 54,416 |
| Oct 30, 2026 | 15,800.00 | 16,210.00 | 14,950.00 | 15,470.00 | 15,470.00 | -2.52% | 101,862 |
| Oct 29, 2026 | 16,790.00 | 16,790.00 | 15,810.00 | 15,870.00 | 15,870.00 | -4.28% | 104,954 |
| Oct 28, 2026 | 16,530.00 | 16,820.00 | 16,290.00 | 16,580.00 | 16,580.00 | 1.22% | 95,553 |
| Oct 27, 2026 | 16,300.00 | 16,780.00 | 16,300.00 | 16,380.00 | 16,380.00 | 0.74% | 61,306 |
| Oct 26, 2026 | 16,560.00 | 16,840.00 | 16,260.00 | 16,260.00 | 16,260.00 | -3.39% | 83,356 |
| Oct 23, 2026 | 17,200.00 | 17,290.00 | 16,680.00 | 16,830.00 | 16,830.00 | -2.77% | 110,866 |
| Oct 22, 2026 | 17,690.00 | 18,300.00 | 17,230.00 | 17,310.00 | 17,310.00 | -2.15% | 70,574 |
| Oct 21, 2026 | 18,260.00 | 18,260.00 | 17,560.00 | 17,690.00 | 17,690.00 | -2.37% | 148,708 |
| Oct 20, 2026 | 18,700.00 | 18,700.00 | 17,800.00 | 18,120.00 | 18,120.00 | -2.32% | 135,475 |
| Oct 19, 2026 | 18,500.00 | 19,000.00 | 18,000.00 | 18,550.00 | 18,550.00 | -1.43% | 135,454 |
| Oct 16, 2026 | 17,970.00 | 19,060.00 | 17,850.00 | 18,820.00 | 18,820.00 | 4.79% | 118,875 |
| Oct 15, 2026 | 18,180.00 | 18,500.00 | 17,400.00 | 17,960.00 | 17,960.00 | -4.37% | 236,871 |
| Oct 14, 2026 | 19,320.00 | 19,580.00 | 18,670.00 | 18,780.00 | 18,780.00 | -2.74% | 234,022 |
| Oct 13, 2026 | 19,940.00 | 20,250.00 | 18,990.00 | 19,310.00 | 19,310.00 | -5.34% | 271,729 |
| Oct 12, 2026 | 22,000.00 | 22,200.00 | 20,200.00 | 20,400.00 | 20,400.00 | -6.42% | 196,007 |
| Oct 8, 2026 | 21,750.00 | 22,400.00 | 20,900.00 | 21,800.00 | 21,800.00 | -0.91% | 169,125 |
| Oct 7, 2026 | 22,000.00 | 22,750.00 | 21,650.00 | 22,000.00 | 22,000.00 | 1.85% | 240,935 |
| Oct 6, 2026 | 21,750.00 | 22,300.00 | 20,850.00 | 21,600.00 | 21,600.00 | -0.46% | 204,417 |
| Oct 2, 2026 | 22,650.00 | 22,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | -4.62% | 255,696 |
| Oct 1, 2026 | 23,200.00 | 23,400.00 | 22,450.00 | 22,750.00 | 22,750.00 | -2.78% | 258,596 |
| Sep 30, 2026 | 23,500.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | - | 85,312 |
| Sep 29, 2026 | 24,000.00 | 24,100.00 | 23,100.00 | 23,400.00 | 23,400.00 | -2.50% | 132,132 |
| Sep 28, 2026 | 24,200.00 | 24,550.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.41% | 182,092 |
| Sep 23, 2026 | 24,100.00 | 25,250.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.82% | 153,948 |
| Sep 22, 2026 | 24,250.00 | 24,750.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.62% | 237,120 |
| Sep 21, 2026 | 25,300.00 | 25,300.00 | 23,800.00 | 24,150.00 | 24,150.00 | -3.59% | 249,315 |
| Sep 18, 2026 | 25,100.00 | 25,900.00 | 24,800.00 | 25,050.00 | 25,050.00 | 0.20% | 179,108 |
| Sep 17, 2026 | 24,850.00 | 26,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.21% | 165,746 |
| Sep 16, 2026 | 24,550.00 | 24,975.00 | 24,250.00 | 24,700.00 | 24,700.00 | 0.61% | 87,733 |
| Sep 15, 2026 | 25,350.00 | 25,750.00 | 24,400.00 | 24,550.00 | 24,550.00 | -3.54% | 211,563 |
| Sep 14, 2026 | 26,200.00 | 26,650.00 | 25,300.00 | 25,450.00 | 25,450.00 | -2.68% | 317,733 |
| Sep 11, 2026 | 25,100.00 | 26,350.00 | 25,100.00 | 26,150.00 | 26,150.00 | 1.55% | 281,001 |
| Sep 10, 2026 | 27,200.00 | 27,250.00 | 24,850.00 | 25,750.00 | 25,750.00 | -4.45% | 456,501 |
| Sep 9, 2026 | 27,600.00 | 27,650.00 | 26,550.00 | 26,950.00 | 26,950.00 | -2.53% | 377,724 |
| Sep 8, 2026 | 28,500.00 | 28,550.00 | 26,800.00 | 27,650.00 | 27,650.00 | -2.47% | 506,363 |
| Sep 7, 2026 | 31,650.00 | 31,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | -11.13% | 695,892 |
| Sep 4, 2026 | 33,600.00 | 34,950.00 | 31,100.00 | 31,900.00 | 31,900.00 | -4.49% | 503,695 |
| Sep 3, 2026 | 34,700.00 | 36,300.00 | 32,600.00 | 33,400.00 | 33,400.00 | -4.02% | 214,636 |
| Sep 2, 2026 | 33,600.00 | 36,200.00 | 33,200.00 | 34,800.00 | 34,800.00 | -1.00% | 259,836 |
| Sep 1, 2026 | 36,800.00 | 37,250.00 | 34,000.00 | 35,150.00 | 35,150.00 | -4.74% | 274,739 |
| Aug 31, 2026 | 36,500.00 | 38,900.00 | 35,050.00 | 36,900.00 | 36,900.00 | 1.10% | 363,219 |
| Aug 28, 2026 | 33,800.00 | 37,500.00 | 33,650.00 | 36,500.00 | 36,500.00 | 7.99% | 323,714 |
| Aug 27, 2026 | 34,750.00 | 35,000.00 | 32,750.00 | 33,800.00 | 33,800.00 | -2.31% | 227,757 |
| Aug 26, 2026 | 31,900.00 | 35,200.00 | 31,600.00 | 34,600.00 | 34,600.00 | 7.45% | 536,005 |
| Aug 25, 2026 | 28,550.00 | 32,350.00 | 28,100.00 | 32,200.00 | 32,200.00 | 12.78% | 464,941 |
| Aug 24, 2026 | 27,850.00 | 29,300.00 | 27,800.00 | 28,550.00 | 28,550.00 | 2.51% | 127,139 |
| Aug 21, 2026 | 29,750.00 | 29,750.00 | 27,150.00 | 27,850.00 | 27,850.00 | -6.07% | 155,395 |