Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 24,450
+1,200 (5.16%)
At close: May 14, 2026
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22,950.00 | 24,250.00 | 21,550.00 | 22,300.00 | - | -8.79% | 371,615 |
| May 14, 2026 | 23,250.00 | 25,000.00 | 22,850.00 | 24,450.00 | - | 5.16% | 219,023 |
| May 13, 2026 | 22,650.00 | 23,500.00 | 22,400.00 | 23,250.00 | - | 2.65% | 126,587 |
| May 12, 2026 | 22,950.00 | 24,100.00 | 22,450.00 | 22,650.00 | - | -2.58% | 208,053 |
| May 11, 2026 | 24,150.00 | 24,650.00 | 22,750.00 | 23,250.00 | - | -3.73% | 243,864 |
| May 8, 2026 | 24,500.00 | 24,750.00 | 22,850.00 | 24,150.00 | - | -0.62% | 354,499 |
| May 7, 2026 | 26,600.00 | 26,650.00 | 23,250.00 | 24,300.00 | - | -8.99% | 475,968 |
| May 6, 2026 | 27,950.00 | 28,050.00 | 26,200.00 | 26,700.00 | - | -4.47% | 270,742 |
| May 4, 2026 | 28,700.00 | 29,450.00 | 27,600.00 | 27,950.00 | - | -0.71% | 146,885 |
| Apr 30, 2026 | 29,450.00 | 29,450.00 | 27,800.00 | 28,150.00 | - | -4.41% | 90,980 |
| Apr 29, 2026 | 29,000.00 | 29,700.00 | 28,600.00 | 29,450.00 | - | 4.06% | 145,966 |
| Apr 28, 2026 | 29,000.00 | 29,000.00 | 27,800.00 | 28,300.00 | - | -2.08% | 166,667 |
| Apr 27, 2026 | 31,200.00 | 31,200.00 | 28,750.00 | 28,900.00 | - | -6.17% | 260,897 |
| Apr 24, 2026 | 29,300.00 | 32,000.00 | 29,050.00 | 30,800.00 | - | 7.13% | 275,011 |
| Apr 23, 2026 | 29,450.00 | 29,550.00 | 28,100.00 | 28,750.00 | - | -1.37% | 127,326 |
| Apr 22, 2026 | 29,300.00 | 30,100.00 | 27,600.00 | 29,150.00 | - | -3.16% | 228,188 |
| Apr 21, 2026 | 31,350.00 | 31,350.00 | 29,500.00 | 30,100.00 | - | -3.99% | 198,416 |
| Apr 20, 2026 | 31,700.00 | 32,200.00 | 30,300.00 | 31,350.00 | - | -2.03% | 183,890 |
| Apr 17, 2026 | 30,800.00 | 33,250.00 | 30,650.00 | 32,000.00 | - | 4.92% | 328,737 |
| Apr 16, 2026 | 30,150.00 | 31,500.00 | 29,550.00 | 30,500.00 | - | 2.87% | 182,234 |
| Apr 15, 2026 | 29,500.00 | 30,100.00 | 28,500.00 | 29,650.00 | - | 0.85% | 188,923 |
| Apr 14, 2026 | 30,000.00 | 31,150.00 | 28,700.00 | 29,400.00 | - | 0.51% | 197,694 |
| Apr 13, 2026 | 30,200.00 | 32,000.00 | 29,200.00 | 29,250.00 | - | -3.47% | 160,210 |
| Apr 10, 2026 | 30,950.00 | 31,900.00 | 29,150.00 | 30,300.00 | - | -2.26% | 210,564 |
| Apr 9, 2026 | 28,000.00 | 31,000.00 | 27,850.00 | 31,000.00 | - | 10.71% | 244,909 |
| Apr 8, 2026 | 28,250.00 | 28,800.00 | 26,750.00 | 28,000.00 | - | 3.13% | 156,801 |
| Apr 7, 2026 | 28,200.00 | 29,300.00 | 26,450.00 | 27,150.00 | - | -1.99% | 116,118 |
| Apr 6, 2026 | 28,400.00 | 29,350.00 | 27,550.00 | 27,700.00 | - | -2.46% | 114,156 |
| Apr 3, 2026 | 32,550.00 | 33,600.00 | 28,400.00 | 28,400.00 | - | -12.35% | 321,619 |
| Apr 2, 2026 | 31,200.00 | 33,600.00 | 30,550.00 | 32,400.00 | - | 4.35% | 343,430 |
| Apr 1, 2026 | 31,650.00 | 34,300.00 | 30,700.00 | 31,050.00 | - | -0.64% | 276,345 |
| Mar 31, 2026 | 30,300.00 | 33,950.00 | 28,400.00 | 31,250.00 | - | 2.63% | 583,950 |
| Mar 30, 2026 | 32,250.00 | 33,500.00 | 30,400.00 | 30,450.00 | - | -6.60% | 349,246 |
| Mar 27, 2026 | 28,650.00 | 34,400.00 | 28,000.00 | 32,600.00 | - | 13.39% | 1,133,584 |
| Mar 26, 2026 | 26,800.00 | 30,350.00 | 25,250.00 | 28,750.00 | - | 8.49% | 697,012 |
| Mar 25, 2026 | 27,300.00 | 28,650.00 | 26,500.00 | 26,500.00 | - | -3.11% | 397,274 |
| Mar 24, 2026 | 24,100.00 | 28,850.00 | 24,100.00 | 27,350.00 | - | 15.89% | 722,158 |
| Mar 23, 2026 | 22,500.00 | 24,800.00 | 22,500.00 | 23,600.00 | - | -5.41% | 112,631 |
| Mar 20, 2026 | 23,800.00 | 25,350.00 | 23,500.00 | 24,950.00 | - | 5.94% | 193,061 |
| Mar 19, 2026 | 24,350.00 | 24,900.00 | 22,800.00 | 23,550.00 | - | -4.27% | 242,206 |
| Mar 18, 2026 | 26,800.00 | 27,400.00 | 24,300.00 | 24,600.00 | - | -7.17% | 339,237 |
| Mar 17, 2026 | 27,400.00 | 27,800.00 | 26,350.00 | 26,500.00 | - | -3.64% | 134,425 |
| Mar 16, 2026 | 26,100.00 | 28,000.00 | 25,600.00 | 27,500.00 | - | 4.36% | 233,594 |
| Mar 13, 2026 | 25,400.00 | 27,150.00 | 24,800.00 | 26,350.00 | - | 1.54% | 239,089 |
| Mar 12, 2026 | 24,600.00 | 27,800.00 | 24,600.00 | 25,950.00 | - | 6.13% | 330,832 |
| Mar 11, 2026 | 24,500.00 | 25,600.00 | 23,850.00 | 24,450.00 | - | - | 223,362 |
| Mar 10, 2026 | 23,500.00 | 24,750.00 | 22,750.00 | 24,450.00 | - | 9.40% | 268,000 |
| Mar 9, 2026 | 21,900.00 | 23,200.00 | 20,900.00 | 22,350.00 | - | -2.40% | 239,735 |
| Mar 6, 2026 | 18,700.00 | 23,850.00 | 18,610.00 | 22,900.00 | - | 21.16% | 716,220 |
| Mar 5, 2026 | 17,600.00 | 19,450.00 | 17,600.00 | 18,900.00 | - | 14.06% | 168,328 |