Genic Co., Ltd. (KOSDAQ:123330)
South Korea
· Delayed Price · Currency is KRW 19,660
-740 (-3.63%)
At close: Dec 5, 2025
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 20,750.00 | 21,000.00 | 19,690.00 | 19,960.00 | 19,960.00 | -4.95% | 81,293 |
| Nov 10, 2025 | 21,450.00 | 21,750.00 | 20,500.00 | 21,000.00 | 21,000.00 | -3.45% | 44,789 |
| Nov 7, 2025 | 20,550.00 | 22,200.00 | 20,550.00 | 21,750.00 | 21,750.00 | 2.84% | 49,457 |
| Nov 6, 2025 | 23,000.00 | 23,000.00 | 20,850.00 | 21,150.00 | 21,150.00 | -6.21% | 68,153 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 20,800.00 | 22,550.00 | 22,550.00 | -0.44% | 101,186 |
| Nov 4, 2025 | 23,000.00 | 23,000.00 | 21,700.00 | 22,650.00 | 22,650.00 | -1.52% | 89,303 |
| Nov 3, 2025 | 22,200.00 | 23,150.00 | 21,800.00 | 23,000.00 | 23,000.00 | 6.98% | 113,715 |
| Oct 31, 2025 | 19,290.00 | 21,500.00 | 18,960.00 | 21,500.00 | 21,500.00 | 11.46% | 133,374 |
| Oct 30, 2025 | 19,650.00 | 19,700.00 | 19,210.00 | 19,290.00 | 19,290.00 | -0.77% | 34,591 |
| Oct 29, 2025 | 20,100.00 | 20,300.00 | 19,300.00 | 19,440.00 | 19,440.00 | -3.28% | 62,532 |
| Oct 28, 2025 | 20,000.00 | 20,600.00 | 19,890.00 | 20,100.00 | 20,100.00 | 1.46% | 54,620 |
| Oct 27, 2025 | 20,650.00 | 20,700.00 | 19,620.00 | 19,810.00 | 19,810.00 | -1.93% | 99,531 |
| Oct 24, 2025 | 21,750.00 | 21,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | -4.27% | 185,281 |
| Oct 23, 2025 | 21,800.00 | 22,300.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.24% | 174,081 |
| Oct 22, 2025 | 21,250.00 | 21,350.00 | 20,450.00 | 21,150.00 | 21,150.00 | 2.17% | 100,252 |
| Oct 21, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.27% | 109,311 |
| Oct 20, 2025 | 21,450.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3.63% | 38,357 |
| Oct 17, 2025 | 22,200.00 | 22,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | -4.18% | 110,772 |
| Oct 16, 2025 | 22,000.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 56,055 |
| Oct 15, 2025 | 21,600.00 | 22,150.00 | 21,150.00 | 21,700.00 | 21,700.00 | 2.36% | 76,464 |
| Oct 14, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 21,200.00 | 21,200.00 | -5.99% | 55,242 |
| Oct 13, 2025 | 22,400.00 | 22,950.00 | 22,250.00 | 22,550.00 | 22,550.00 | -3.01% | 45,036 |
| Oct 10, 2025 | 25,000.00 | 25,100.00 | 22,300.00 | 23,250.00 | 23,250.00 | -9.88% | 205,111 |
| Oct 2, 2025 | 24,500.00 | 25,800.00 | 23,850.00 | 25,800.00 | 25,800.00 | 5.95% | 57,691 |
| Oct 1, 2025 | 24,950.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.22% | 44,083 |
| Sep 30, 2025 | 26,150.00 | 26,150.00 | 24,550.00 | 24,650.00 | 24,650.00 | -3.71% | 41,129 |
| Sep 29, 2025 | 25,700.00 | 26,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | - | 46,509 |
| Sep 26, 2025 | 26,450.00 | 26,500.00 | 25,000.00 | 25,600.00 | 25,600.00 | -2.29% | 57,328 |
| Sep 25, 2025 | 27,300.00 | 27,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.14% | 86,197 |
| Sep 24, 2025 | 27,600.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | -3.39% | 45,918 |
| Sep 23, 2025 | 28,600.00 | 28,800.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.88% | 50,019 |
| Sep 22, 2025 | 26,700.00 | 29,000.00 | 26,450.00 | 28,250.00 | 28,250.00 | 7.41% | 128,717 |
| Sep 19, 2025 | 27,200.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | -3.31% | 73,219 |
| Sep 18, 2025 | 27,700.00 | 28,350.00 | 27,150.00 | 27,200.00 | 27,200.00 | 2.26% | 83,688 |
| Sep 17, 2025 | 28,100.00 | 28,100.00 | 26,400.00 | 26,600.00 | 26,600.00 | -2.56% | 51,975 |
| Sep 16, 2025 | 26,800.00 | 27,650.00 | 26,600.00 | 27,300.00 | 27,300.00 | 2.82% | 57,674 |
| Sep 15, 2025 | 26,900.00 | 27,100.00 | 26,050.00 | 26,550.00 | 26,550.00 | -2.39% | 72,798 |
| Sep 12, 2025 | 27,900.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | -2.68% | 89,297 |
| Sep 11, 2025 | 28,000.00 | 28,650.00 | 27,350.00 | 27,950.00 | 27,950.00 | 1.27% | 49,887 |
| Sep 10, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,600.00 | 27,600.00 | -4.17% | 116,247 |
| Sep 9, 2025 | 28,750.00 | 29,100.00 | 28,250.00 | 28,800.00 | 28,800.00 | 1.23% | 28,925 |
| Sep 8, 2025 | 28,450.00 | 28,450.00 | 27,800.00 | 28,450.00 | 28,450.00 | 1.43% | 23,350 |
| Sep 5, 2025 | 29,150.00 | 29,150.00 | 28,000.00 | 28,050.00 | 28,050.00 | -3.28% | 32,293 |
| Sep 4, 2025 | 28,800.00 | 29,200.00 | 28,450.00 | 29,000.00 | 29,000.00 | 3.57% | 66,999 |
| Sep 3, 2025 | 28,150.00 | 28,850.00 | 27,000.00 | 28,000.00 | 28,000.00 | -1.06% | 67,323 |
| Sep 2, 2025 | 29,750.00 | 29,750.00 | 27,050.00 | 28,300.00 | 28,300.00 | -2.75% | 183,138 |
| Sep 1, 2025 | 28,950.00 | 29,700.00 | 28,400.00 | 29,100.00 | 29,100.00 | 1.22% | 86,609 |
| Aug 29, 2025 | 29,350.00 | 29,400.00 | 28,300.00 | 28,750.00 | 28,750.00 | -1.37% | 37,408 |
| Aug 28, 2025 | 28,300.00 | 29,250.00 | 28,000.00 | 29,150.00 | 29,150.00 | 2.10% | 73,031 |
| Aug 27, 2025 | 29,350.00 | 29,400.00 | 28,300.00 | 28,550.00 | 28,550.00 | -0.70% | 27,741 |
| Aug 26, 2025 | 29,300.00 | 29,500.00 | 28,200.00 | 28,750.00 | 28,750.00 | -1.20% | 30,391 |
| Aug 25, 2025 | 29,100.00 | 29,550.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.17% | 52,485 |
| Aug 22, 2025 | 30,450.00 | 30,700.00 | 29,000.00 | 29,050.00 | 29,050.00 | -4.75% | 64,847 |
| Aug 21, 2025 | 29,600.00 | 31,000.00 | 29,550.00 | 30,500.00 | 30,500.00 | 3.57% | 81,208 |
| Aug 20, 2025 | 28,500.00 | 29,800.00 | 28,300.00 | 29,450.00 | 29,450.00 | -2.00% | 63,588 |
| Aug 19, 2025 | 29,550.00 | 30,600.00 | 28,300.00 | 30,050.00 | 30,050.00 | 2.74% | 100,891 |
| Aug 18, 2025 | 28,100.00 | 30,000.00 | 28,000.00 | 29,250.00 | 29,250.00 | -7.29% | 212,541 |
| Aug 14, 2025 | 31,300.00 | 32,100.00 | 30,750.00 | 31,550.00 | 31,550.00 | - | 64,266 |
| Aug 13, 2025 | 31,400.00 | 31,700.00 | 29,850.00 | 31,550.00 | 31,550.00 | 0.96% | 98,792 |
| Aug 12, 2025 | 33,000.00 | 33,200.00 | 30,550.00 | 31,250.00 | 31,250.00 | -6.72% | 274,751 |
| Aug 11, 2025 | 39,150.00 | 39,150.00 | 32,750.00 | 33,500.00 | 33,500.00 | -15.51% | 330,594 |
| Aug 8, 2025 | 39,100.00 | 41,200.00 | 38,300.00 | 39,650.00 | 39,650.00 | 3.26% | 196,466 |
| Aug 7, 2025 | 38,800.00 | 39,600.00 | 37,600.00 | 38,400.00 | 38,400.00 | 0.26% | 51,287 |
| Aug 6, 2025 | 38,100.00 | 38,800.00 | 36,600.00 | 38,300.00 | 38,300.00 | 2.68% | 82,786 |
| Aug 5, 2025 | 36,050.00 | 37,850.00 | 35,650.00 | 37,300.00 | 37,300.00 | 6.27% | 56,963 |
| Aug 4, 2025 | 34,550.00 | 35,800.00 | 34,250.00 | 35,100.00 | 35,100.00 | 0.72% | 24,966 |
| Aug 1, 2025 | 36,350.00 | 36,800.00 | 34,500.00 | 34,850.00 | 34,850.00 | -6.69% | 97,473 |
| Jul 31, 2025 | 36,200.00 | 38,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 3.75% | 78,110 |
| Jul 30, 2025 | 35,750.00 | 37,650.00 | 35,650.00 | 36,000.00 | 36,000.00 | 1.12% | 75,252 |
| Jul 29, 2025 | 35,300.00 | 36,450.00 | 34,700.00 | 35,600.00 | 35,600.00 | 1.28% | 53,865 |
| Jul 28, 2025 | 35,400.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | -0.71% | 64,923 |
| Jul 25, 2025 | 36,000.00 | 36,550.00 | 34,900.00 | 35,400.00 | 35,400.00 | -1.94% | 70,125 |
| Jul 24, 2025 | 37,700.00 | 37,850.00 | 36,000.00 | 36,100.00 | 36,100.00 | -4.24% | 75,823 |
| Jul 23, 2025 | 38,250.00 | 38,550.00 | 37,250.00 | 37,700.00 | 37,700.00 | - | 52,858 |
| Jul 22, 2025 | 38,500.00 | 38,500.00 | 35,800.00 | 37,700.00 | 37,700.00 | -1.44% | 137,851 |
| Jul 21, 2025 | 37,200.00 | 38,450.00 | 36,700.00 | 38,250.00 | 38,250.00 | 1.73% | 52,416 |
| Jul 18, 2025 | 38,700.00 | 39,200.00 | 37,050.00 | 37,600.00 | 37,600.00 | -2.97% | 68,177 |
| Jul 17, 2025 | 38,800.00 | 39,400.00 | 37,600.00 | 38,750.00 | 38,750.00 | -1.15% | 50,540 |
| Jul 16, 2025 | 40,400.00 | 41,350.00 | 38,600.00 | 39,200.00 | 39,200.00 | -2.97% | 75,999 |
| Jul 15, 2025 | 41,300.00 | 42,000.00 | 39,900.00 | 40,400.00 | 40,400.00 | 1.00% | 95,462 |
| Jul 14, 2025 | 40,400.00 | 41,200.00 | 39,450.00 | 40,000.00 | 40,000.00 | 3.09% | 98,631 |
| Jul 11, 2025 | 40,250.00 | 40,750.00 | 38,600.00 | 38,800.00 | 38,800.00 | -4.43% | 90,684 |