Genic Co., Ltd. (KOSDAQ:123330)
South Korea
· Delayed Price · Currency is KRW 28,300
-600 (-2.08%)
At close: Apr 28, 2026
Genic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,000.00 | 29,000.00 | 27,800.00 | 28,300.00 | 28,300.00 | -2.08% | 166,160 |
| Apr 27, 2026 | 31,200.00 | 31,200.00 | 28,750.00 | 28,900.00 | 28,900.00 | -6.17% | 260,897 |
| Apr 24, 2026 | 29,300.00 | 32,000.00 | 29,050.00 | 30,800.00 | 30,800.00 | 7.13% | 274,017 |
| Apr 23, 2026 | 29,450.00 | 29,550.00 | 28,100.00 | 28,750.00 | 28,750.00 | -1.37% | 127,326 |
| Apr 22, 2026 | 29,300.00 | 30,100.00 | 27,600.00 | 29,150.00 | 29,150.00 | -3.16% | 227,255 |
| Apr 21, 2026 | 31,350.00 | 31,350.00 | 29,500.00 | 30,100.00 | 30,100.00 | -3.99% | 198,416 |
| Apr 20, 2026 | 31,700.00 | 32,200.00 | 30,300.00 | 31,350.00 | 31,350.00 | -2.03% | 182,807 |
| Apr 17, 2026 | 30,800.00 | 33,250.00 | 30,650.00 | 32,000.00 | 32,000.00 | 4.92% | 327,596 |
| Apr 16, 2026 | 30,150.00 | 31,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 2.87% | 181,661 |
| Apr 15, 2026 | 29,500.00 | 30,100.00 | 28,500.00 | 29,650.00 | 29,650.00 | 0.85% | 188,411 |
| Apr 14, 2026 | 30,000.00 | 31,150.00 | 28,700.00 | 29,400.00 | 29,400.00 | 0.51% | 196,708 |
| Apr 13, 2026 | 30,200.00 | 32,000.00 | 29,200.00 | 29,250.00 | 29,250.00 | -3.47% | 159,625 |
| Apr 10, 2026 | 30,950.00 | 31,900.00 | 29,150.00 | 30,300.00 | 30,300.00 | -2.26% | 209,357 |
| Apr 9, 2026 | 28,000.00 | 31,000.00 | 27,850.00 | 31,000.00 | 31,000.00 | 10.71% | 244,100 |
| Apr 8, 2026 | 28,250.00 | 28,800.00 | 26,750.00 | 28,000.00 | 28,000.00 | 3.13% | 155,842 |
| Apr 7, 2026 | 28,200.00 | 29,300.00 | 26,450.00 | 27,150.00 | 27,150.00 | -1.99% | 115,972 |
| Apr 6, 2026 | 28,400.00 | 29,350.00 | 27,550.00 | 27,700.00 | 27,700.00 | -2.46% | 114,156 |
| Apr 3, 2026 | 32,550.00 | 33,600.00 | 28,400.00 | 28,400.00 | 28,400.00 | -12.35% | 319,434 |
| Apr 2, 2026 | 31,200.00 | 33,600.00 | 30,550.00 | 32,400.00 | 32,400.00 | 4.35% | 342,857 |
| Apr 1, 2026 | 31,650.00 | 34,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.64% | 275,241 |
| Mar 31, 2026 | 30,300.00 | 33,950.00 | 28,400.00 | 31,250.00 | 31,250.00 | 2.63% | 582,578 |
| Mar 30, 2026 | 32,250.00 | 33,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | -6.60% | 347,420 |
| Mar 27, 2026 | 28,650.00 | 34,400.00 | 28,000.00 | 32,600.00 | 32,600.00 | 13.39% | 1,130,525 |
| Mar 26, 2026 | 26,800.00 | 30,350.00 | 25,250.00 | 28,750.00 | 28,750.00 | 8.49% | 694,670 |
| Mar 25, 2026 | 27,300.00 | 28,650.00 | 26,500.00 | 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 | 27,350.00 | 15.89% | 718,256 |
| Mar 23, 2026 | 22,500.00 | 24,800.00 | 22,500.00 | 23,600.00 | 23,600.00 | -5.41% | 112,631 |
| Mar 20, 2026 | 23,800.00 | 25,350.00 | 23,500.00 | 24,950.00 | 24,950.00 | 5.94% | 192,814 |
| Mar 19, 2026 | 24,350.00 | 24,900.00 | 22,800.00 | 23,550.00 | 23,550.00 | -4.27% | 242,032 |
| Mar 18, 2026 | 26,800.00 | 27,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | -7.17% | 337,210 |
| Mar 17, 2026 | 27,400.00 | 27,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | -3.64% | 132,650 |
| Mar 16, 2026 | 26,100.00 | 28,000.00 | 25,600.00 | 27,500.00 | 27,500.00 | 4.36% | 233,594 |
| Mar 13, 2026 | 25,400.00 | 27,150.00 | 24,800.00 | 26,350.00 | 26,350.00 | 1.54% | 238,512 |
| Mar 12, 2026 | 24,600.00 | 27,800.00 | 24,600.00 | 25,950.00 | 25,950.00 | 6.13% | 329,063 |
| Mar 11, 2026 | 24,500.00 | 25,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | - | 222,837 |
| Mar 10, 2026 | 23,500.00 | 24,750.00 | 22,750.00 | 24,450.00 | 24,450.00 | 9.40% | 267,124 |
| 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 |