Genic Co., Ltd. (KOSDAQ:123330)
South Korea
· Delayed Price · Currency is KRW 22,900
+4,000 (21.16%)
At close: Mar 6, 2026
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,900.00 | 23,200.00 | 20,900.00 | 22,350.00 | 22,350.00 | -2.40% | 238,210 |
| Mar 6, 2026 | 18,700.00 | 23,850.00 | 18,610.00 | 22,900.00 | 22,900.00 | 21.16% | 713,799 |
| Mar 5, 2026 | 17,600.00 | 19,450.00 | 17,600.00 | 18,900.00 | 18,900.00 | 14.06% | 167,151 |
| Mar 4, 2026 | 19,380.00 | 19,380.00 | 16,490.00 | 16,570.00 | 16,570.00 | -14.59% | 260,149 |
| Mar 3, 2026 | 19,950.00 | 20,250.00 | 19,400.00 | 19,400.00 | 19,400.00 | -4.43% | 135,926 |
| Feb 27, 2026 | 21,100.00 | 21,200.00 | 19,830.00 | 20,300.00 | 20,300.00 | -3.56% | 212,691 |
| Feb 26, 2026 | 21,600.00 | 22,000.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.55% | 136,103 |
| Feb 25, 2026 | 21,950.00 | 22,500.00 | 20,750.00 | 21,600.00 | 21,600.00 | 2.13% | 205,924 |
| Feb 24, 2026 | 22,650.00 | 22,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | -4.08% | 238,508 |
| Feb 23, 2026 | 20,600.00 | 22,450.00 | 20,300.00 | 22,050.00 | 22,050.00 | 7.56% | 283,129 |
| Feb 20, 2026 | 21,400.00 | 21,600.00 | 20,450.00 | 20,500.00 | 20,500.00 | -4.21% | 217,592 |
| Feb 19, 2026 | 21,200.00 | 22,250.00 | 20,650.00 | 21,400.00 | 21,400.00 | 0.94% | 246,926 |
| Feb 13, 2026 | 22,700.00 | 22,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | -5.99% | 229,680 |
| Feb 12, 2026 | 23,050.00 | 23,600.00 | 22,050.00 | 22,550.00 | 22,550.00 | -2.80% | 216,327 |
| Feb 11, 2026 | 24,300.00 | 24,850.00 | 22,800.00 | 23,200.00 | 23,200.00 | -5.69% | 264,092 |
| Feb 10, 2026 | 26,100.00 | 26,725.00 | 24,500.00 | 24,600.00 | 24,600.00 | -4.28% | 319,977 |
| Feb 9, 2026 | 24,300.00 | 26,450.00 | 23,500.00 | 25,700.00 | 25,700.00 | 10.06% | 830,053 |
| Feb 6, 2026 | 22,300.00 | 23,400.00 | 20,500.00 | 23,350.00 | 23,350.00 | 7.11% | 470,177 |
| Feb 5, 2026 | 21,800.00 | 22,850.00 | 20,500.00 | 21,800.00 | 21,800.00 | -0.91% | 435,713 |
| Feb 4, 2026 | 22,500.00 | 24,350.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.65% | 595,933 |
| Feb 3, 2026 | 22,500.00 | 23,000.00 | 20,700.00 | 22,600.00 | 22,600.00 | 6.35% | 1,018,168 |
| Feb 2, 2026 | 16,360.00 | 21,250.00 | 16,000.00 | 21,250.00 | 21,250.00 | 29.89% | 1,700,285 |
| Jan 30, 2026 | 17,290.00 | 17,290.00 | 16,360.00 | 16,360.00 | 16,360.00 | -5.38% | 266,759 |
| Jan 29, 2026 | 18,250.00 | 18,430.00 | 16,850.00 | 17,290.00 | 17,290.00 | -10.51% | 727,835 |
| Jan 28, 2026 | 19,100.00 | 19,800.00 | 19,090.00 | 19,320.00 | 19,320.00 | 1.15% | 92,731 |
| Jan 27, 2026 | 19,660.00 | 19,700.00 | 18,920.00 | 19,100.00 | 19,100.00 | -2.35% | 77,008 |
| Jan 26, 2026 | 19,700.00 | 19,700.00 | 18,800.00 | 19,560.00 | 19,560.00 | 2.09% | 100,826 |
| Jan 23, 2026 | 18,990.00 | 19,900.00 | 18,560.00 | 19,160.00 | 19,160.00 | 0.95% | 142,050 |
| Jan 22, 2026 | 16,570.00 | 19,650.00 | 16,500.00 | 18,980.00 | 18,980.00 | 14.54% | 430,149 |
| Jan 21, 2026 | 16,790.00 | 17,100.00 | 16,100.00 | 16,570.00 | 16,570.00 | -2.24% | 51,880 |
| Jan 20, 2026 | 16,240.00 | 17,230.00 | 16,100.00 | 16,950.00 | 16,950.00 | 4.37% | 75,501 |
| Jan 19, 2026 | 16,300.00 | 16,600.00 | 15,990.00 | 16,240.00 | 16,240.00 | -1.69% | 39,830 |
| Jan 16, 2026 | 15,920.00 | 16,550.00 | 15,880.00 | 16,520.00 | 16,520.00 | 3.77% | 44,551 |
| Jan 15, 2026 | 16,270.00 | 16,380.00 | 15,570.00 | 15,920.00 | 15,920.00 | -2.03% | 67,760 |
| Jan 14, 2026 | 16,170.00 | 16,530.00 | 16,010.00 | 16,250.00 | 16,250.00 | 0.68% | 40,091 |
| Jan 13, 2026 | 16,740.00 | 16,740.00 | 15,900.00 | 16,140.00 | 16,140.00 | -3.58% | 82,181 |
| Jan 12, 2026 | 17,220.00 | 17,220.00 | 16,550.00 | 16,740.00 | 16,740.00 | -2.79% | 43,102 |
| Jan 9, 2026 | 17,200.00 | 17,320.00 | 16,780.00 | 17,220.00 | 17,220.00 | 0.23% | 43,411 |
| Jan 8, 2026 | 16,510.00 | 17,290.00 | 16,250.00 | 17,180.00 | 17,180.00 | 4.12% | 53,497 |
| Jan 7, 2026 | 17,030.00 | 17,030.00 | 16,280.00 | 16,500.00 | 16,500.00 | -2.60% | 48,180 |
| Jan 6, 2026 | 17,310.00 | 17,480.00 | 16,700.00 | 16,940.00 | 16,940.00 | -2.14% | 66,234 |
| Jan 5, 2026 | 18,500.00 | 18,620.00 | 17,170.00 | 17,310.00 | 17,310.00 | -6.43% | 131,010 |
| Jan 2, 2026 | 17,010.00 | 18,600.00 | 16,860.00 | 18,500.00 | 18,500.00 | 11.99% | 134,484 |
| Dec 30, 2025 | 16,690.00 | 16,800.00 | 16,450.00 | 16,520.00 | 16,520.00 | -0.06% | 30,353 |
| Dec 29, 2025 | 16,680.00 | 16,800.00 | 16,490.00 | 16,530.00 | 16,530.00 | -1.61% | 32,465 |
| Dec 26, 2025 | 17,560.00 | 17,720.00 | 16,800.00 | 16,800.00 | 16,800.00 | -4.27% | 52,237 |
| Dec 24, 2025 | 17,840.00 | 17,930.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.34% | 14,045 |
| Dec 23, 2025 | 18,000.00 | 18,310.00 | 17,600.00 | 17,610.00 | 17,610.00 | -3.77% | 18,847 |
| Dec 22, 2025 | 17,200.00 | 18,570.00 | 17,170.00 | 18,300.00 | 18,300.00 | 6.71% | 42,225 |
| Dec 19, 2025 | 17,660.00 | 17,660.00 | 17,080.00 | 17,150.00 | 17,150.00 | -2.83% | 31,578 |
| Dec 18, 2025 | 17,500.00 | 17,650.00 | 17,160.00 | 17,650.00 | 17,650.00 | 0.51% | 14,378 |
| Dec 17, 2025 | 18,080.00 | 18,120.00 | 17,560.00 | 17,560.00 | 17,560.00 | -2.17% | 13,476 |
| Dec 16, 2025 | 18,130.00 | 18,240.00 | 17,720.00 | 17,950.00 | 17,950.00 | -0.06% | 25,542 |
| Dec 15, 2025 | 18,220.00 | 18,260.00 | 17,750.00 | 17,960.00 | 17,960.00 | -1.43% | 28,552 |
| Dec 12, 2025 | 18,670.00 | 18,670.00 | 18,000.00 | 18,220.00 | 18,220.00 | -1.51% | 28,725 |
| Dec 11, 2025 | 19,140.00 | 19,140.00 | 18,200.00 | 18,500.00 | 18,500.00 | -2.48% | 100,419 |
| Dec 10, 2025 | 19,490.00 | 19,490.00 | 18,900.00 | 18,970.00 | 18,970.00 | -2.27% | 13,779 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,410.00 | 19,410.00 | -2.32% | 15,434 |
| Dec 8, 2025 | 19,810.00 | 20,400.00 | 19,510.00 | 19,870.00 | 19,870.00 | 1.07% | 19,830 |
| 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 |