Genic Co., Ltd. (KOSDAQ:123330)
South Korea · Delayed Price · Currency is KRW 33,400
-1,400 (-4.02%)
At close: Sep 3, 2026
Genic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 258,968 |
| Sep 1, 2026 | 36,800.00 | 37,250.00 | 34,000.00 | 35,150.00 | 35,150.00 | -4.74% | 272,443 |
| 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% | 322,957 |
| Aug 27, 2026 | 34,750.00 | 35,000.00 | 32,750.00 | 33,800.00 | 33,800.00 | -2.31% | 226,017 |
| Aug 26, 2026 | 31,900.00 | 35,200.00 | 31,600.00 | 34,600.00 | 34,600.00 | 7.45% | 534,582 |
| Aug 25, 2026 | 28,550.00 | 32,350.00 | 28,100.00 | 32,200.00 | 32,200.00 | 12.78% | 461,735 |
| Aug 24, 2026 | 27,850.00 | 29,300.00 | 27,800.00 | 28,550.00 | 28,550.00 | 2.51% | 126,202 |
| Aug 21, 2026 | 29,750.00 | 29,750.00 | 27,150.00 | 27,850.00 | 27,850.00 | -6.07% | 154,439 |
| Aug 20, 2026 | 27,900.00 | 29,750.00 | 27,500.00 | 29,650.00 | 29,650.00 | 5.52% | 233,714 |
| Aug 19, 2026 | 28,600.00 | 29,350.00 | 27,000.00 | 28,100.00 | 28,100.00 | -1.40% | 200,192 |
| Aug 18, 2026 | 27,200.00 | 29,800.00 | 25,900.00 | 28,500.00 | 28,500.00 | 4.40% | 346,202 |
| Aug 14, 2026 | 32,100.00 | 33,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -9.45% | 921,807 |
| Aug 13, 2026 | 32,100.00 | 33,900.00 | 29,400.00 | 30,150.00 | 30,150.00 | -7.37% | 580,793 |
| Aug 12, 2026 | 30,750.00 | 33,500.00 | 30,050.00 | 32,550.00 | 32,550.00 | 7.25% | 746,612 |
| Aug 11, 2026 | 29,600.00 | 31,900.00 | 29,600.00 | 30,350.00 | 30,350.00 | 2.53% | 289,611 |
| Aug 10, 2026 | 28,200.00 | 31,700.00 | 27,500.00 | 29,600.00 | 29,600.00 | 3.14% | 465,711 |
| Aug 7, 2026 | 28,200.00 | 29,900.00 | 27,850.00 | 28,700.00 | 28,700.00 | - | 184,101 |
| Aug 6, 2026 | 26,200.00 | 28,800.00 | 25,850.00 | 28,700.00 | 28,700.00 | 10.60% | 380,721 |
| Aug 5, 2026 | 23,750.00 | 26,100.00 | 23,400.00 | 25,950.00 | 25,950.00 | 8.58% | 153,930 |
| Aug 4, 2026 | 22,800.00 | 24,400.00 | 22,700.00 | 23,900.00 | 23,900.00 | 5.05% | 209,877 |
| Aug 3, 2026 | 24,300.00 | 24,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | -7.14% | 279,004 |
| Jul 31, 2026 | 25,300.00 | 25,600.00 | 23,100.00 | 24,500.00 | 24,500.00 | -4.30% | 404,877 |
| Jul 30, 2026 | 23,800.00 | 26,700.00 | 23,800.00 | 25,600.00 | 25,600.00 | 5.13% | 300,021 |
| Jul 29, 2026 | 23,750.00 | 26,500.00 | 22,650.00 | 24,350.00 | 24,350.00 | 6.33% | 482,222 |
| Jul 28, 2026 | 24,750.00 | 25,650.00 | 22,600.00 | 22,900.00 | 22,900.00 | -7.47% | 120,197 |
| Jul 27, 2026 | 24,800.00 | 26,600.00 | 24,600.00 | 24,750.00 | 24,750.00 | 2.48% | 169,540 |
| Jul 24, 2026 | 23,350.00 | 25,000.00 | 23,350.00 | 24,150.00 | 24,150.00 | 1.68% | 146,426 |
| Jul 23, 2026 | 23,200.00 | 24,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 1.28% | 133,408 |
| Jul 22, 2026 | 25,500.00 | 25,750.00 | 23,450.00 | 23,450.00 | 23,450.00 | -9.11% | 205,658 |
| Jul 21, 2026 | 25,750.00 | 27,000.00 | 24,900.00 | 25,800.00 | 25,800.00 | -2.46% | 148,801 |
| Jul 20, 2026 | 24,000.00 | 26,950.00 | 22,700.00 | 26,450.00 | 26,450.00 | 4.96% | 320,717 |
| Jul 16, 2026 | 23,950.00 | 26,300.00 | 23,550.00 | 25,200.00 | 25,200.00 | 5.22% | 295,676 |
| Jul 15, 2026 | 24,000.00 | 24,350.00 | 22,600.00 | 23,950.00 | 23,950.00 | 0.21% | 210,928 |
| Jul 14, 2026 | 25,550.00 | 26,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | -7.36% | 248,973 |
| Jul 13, 2026 | 25,800.00 | 27,700.00 | 25,350.00 | 25,800.00 | 25,800.00 | -0.58% | 314,983 |
| Jul 10, 2026 | 27,100.00 | 27,800.00 | 25,950.00 | 25,950.00 | 25,950.00 | -6.99% | 240,525 |
| Jul 9, 2026 | 27,100.00 | 28,700.00 | 26,050.00 | 27,900.00 | 27,900.00 | 1.82% | 284,427 |
| Jul 8, 2026 | 27,150.00 | 29,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | 2.24% | 622,612 |
| Jul 7, 2026 | 25,300.00 | 28,200.00 | 24,750.00 | 26,800.00 | 26,800.00 | 6.56% | 457,038 |
| Jul 6, 2026 | 25,900.00 | 27,600.00 | 24,950.00 | 25,150.00 | 25,150.00 | -2.33% | 229,073 |
| Jul 3, 2026 | 26,400.00 | 26,800.00 | 24,300.00 | 25,750.00 | 25,750.00 | -2.28% | 223,630 |
| Jul 2, 2026 | 26,350.00 | 29,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 3.54% | 809,159 |
| Jul 1, 2026 | 22,600.00 | 25,650.00 | 22,600.00 | 25,450.00 | 25,450.00 | 13.11% | 247,132 |
| Jun 30, 2026 | 24,700.00 | 25,050.00 | 22,450.00 | 22,500.00 | 22,500.00 | -8.91% | 200,088 |
| Jun 29, 2026 | 23,550.00 | 25,450.00 | 22,850.00 | 24,700.00 | 24,700.00 | 7.39% | 380,285 |
| Jun 26, 2026 | 21,400.00 | 24,250.00 | 20,650.00 | 23,000.00 | 23,000.00 | 8.75% | 497,144 |
| Jun 25, 2026 | 19,710.00 | 22,900.00 | 19,510.00 | 21,150.00 | 21,150.00 | 5.22% | 208,094 |
| Jun 24, 2026 | 17,890.00 | 20,450.00 | 17,850.00 | 20,100.00 | 20,100.00 | 12.54% | 173,906 |