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 |