Genic Co., Ltd 123330
KRX · South Korea · Health Technology
KRW 21,700.00-1,050.00 (-4.62%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 21,700.00 | -4.62% | KRW 22,650.00 | KRW 22,950.00 | KRW 21,650.00 | 255.70K |
| 2026-10-01 | KRW 22,750.00 | -2.78% | KRW 23,200.00 | KRW 23,400.00 | KRW 22,450.00 | 258.60K |
| 2026-09-30 | KRW 23,400.00 | 0.00% | KRW 23,500.00 | KRW 23,800.00 | KRW 23,150.00 | 85.31K |
| 2026-09-29 | KRW 23,400.00 | -2.50% | KRW 24,000.00 | KRW 24,100.00 | KRW 23,100.00 | 132.13K |
| 2026-09-28 | KRW 24,000.00 | -0.41% | KRW 24,200.00 | KRW 24,550.00 | KRW 23,850.00 | 182.09K |
| 2026-09-23 | KRW 24,100.00 | -0.82% | KRW 24,100.00 | KRW 25,250.00 | KRW 24,000.00 | 153.95K |
| 2026-09-22 | KRW 24,300.00 | +0.62% | KRW 24,250.00 | KRW 24,750.00 | KRW 23,500.00 | 237.12K |
| 2026-09-21 | KRW 24,150.00 | -3.59% | KRW 25,300.00 | KRW 25,300.00 | KRW 23,800.00 | 249.32K |
| 2026-09-18 | KRW 25,050.00 | +0.20% | KRW 25,100.00 | KRW 25,900.00 | KRW 24,800.00 | 179.11K |
| 2026-09-17 | KRW 25,000.00 | +1.21% | KRW 24,850.00 | KRW 26,200.00 | KRW 24,700.00 | 165.75K |
| 2026-09-16 | KRW 24,700.00 | +0.61% | KRW 24,550.00 | KRW 24,975.00 | KRW 24,250.00 | 87.73K |
| 2026-09-15 | KRW 24,550.00 | -3.54% | KRW 25,350.00 | KRW 25,750.00 | KRW 24,400.00 | 218.45K |
| 2026-09-14 | KRW 25,450.00 | -2.68% | KRW 26,200.00 | KRW 26,650.00 | KRW 25,300.00 | 317.73K |
| 2026-09-11 | KRW 26,150.00 | +1.55% | KRW 25,100.00 | KRW 26,350.00 | KRW 25,100.00 | 281.00K |
| 2026-09-10 | KRW 25,750.00 | -4.45% | KRW 27,200.00 | KRW 27,250.00 | KRW 24,850.00 | 456.50K |
| 2026-09-09 | KRW 26,950.00 | -2.53% | KRW 27,600.00 | KRW 27,650.00 | KRW 26,550.00 | 377.72K |
| 2026-09-08 | KRW 27,650.00 | -2.47% | KRW 28,500.00 | KRW 28,550.00 | KRW 26,800.00 | 506.36K |
| 2026-09-07 | KRW 28,350.00 | -11.13% | KRW 31,650.00 | KRW 31,650.00 | KRW 28,100.00 | 695.89K |
| 2026-09-04 | KRW 31,900.00 | -4.49% | KRW 33,600.00 | KRW 34,950.00 | KRW 31,100.00 | 503.70K |
| 2026-09-03 | KRW 33,400.00 | -4.02% | KRW 34,700.00 | KRW 36,300.00 | KRW 32,600.00 | 214.64K |
| 2026-09-02 | KRW 34,800.00 | -1.00% | KRW 33,600.00 | KRW 36,200.00 | KRW 33,200.00 | 259.84K |
| 2026-09-01 | KRW 35,150.00 | -4.74% | KRW 36,800.00 | KRW 37,250.00 | KRW 34,000.00 | 274.74K |
| 2026-08-31 | KRW 36,900.00 | +1.10% | KRW 36,500.00 | KRW 38,900.00 | KRW 35,050.00 | 363.22K |
| 2026-08-28 | KRW 36,500.00 | +7.99% | KRW 33,800.00 | KRW 37,500.00 | KRW 33,650.00 | 323.71K |
| 2026-08-27 | KRW 33,800.00 | -2.31% | KRW 34,750.00 | KRW 35,000.00 | KRW 32,750.00 | 227.76K |
| 2026-08-26 | KRW 34,600.00 | +7.45% | KRW 31,900.00 | KRW 35,200.00 | KRW 31,600.00 | 536.01K |
| 2026-08-25 | KRW 32,200.00 | +12.78% | KRW 28,550.00 | KRW 32,350.00 | KRW 28,100.00 | 464.94K |
| 2026-08-24 | KRW 28,550.00 | +2.51% | KRW 27,850.00 | KRW 29,300.00 | KRW 27,800.00 | 127.14K |
| 2026-08-21 | KRW 27,850.00 | -6.07% | KRW 29,750.00 | KRW 29,750.00 | KRW 27,150.00 | 155.40K |
| 2026-08-20 | KRW 29,650.00 | +5.52% | KRW 27,900.00 | KRW 29,750.00 | KRW 27,500.00 | 235.11K |
| 2026-08-19 | KRW 28,100.00 | -1.40% | KRW 28,600.00 | KRW 29,350.00 | KRW 27,000.00 | 205.36K |
| 2026-08-18 | KRW 28,500.00 | +4.40% | KRW 27,200.00 | KRW 29,800.00 | KRW 25,900.00 | 347.14K |
| 2026-08-14 | KRW 27,300.00 | -9.45% | KRW 32,100.00 | KRW 33,900.00 | KRW 27,150.00 | 927.96K |
| 2026-08-13 | KRW 30,150.00 | -7.37% | KRW 32,100.00 | KRW 33,900.00 | KRW 29,400.00 | 611.99K |
| 2026-08-12 | KRW 32,550.00 | +7.25% | KRW 30,750.00 | KRW 33,500.00 | KRW 30,050.00 | 746.61K |
| 2026-08-11 | KRW 30,350.00 | +2.53% | KRW 29,600.00 | KRW 31,900.00 | KRW 29,600.00 | 289.61K |
| 2026-08-10 | KRW 29,600.00 | +3.14% | KRW 28,200.00 | KRW 31,700.00 | KRW 27,500.00 | 465.71K |
| 2026-08-07 | KRW 28,700.00 | 0.00% | KRW 28,200.00 | KRW 29,900.00 | KRW 27,850.00 | 184.10K |
| 2026-08-06 | KRW 28,700.00 | +10.60% | KRW 26,200.00 | KRW 28,800.00 | KRW 25,850.00 | 382.42K |
| 2026-08-05 | KRW 25,950.00 | +8.58% | KRW 23,750.00 | KRW 26,100.00 | KRW 23,400.00 | 155.22K |
| 2026-08-04 | KRW 23,900.00 | +5.05% | KRW 22,800.00 | KRW 24,400.00 | KRW 22,700.00 | 210.56K |
| 2026-08-03 | KRW 22,750.00 | -7.14% | KRW 24,300.00 | KRW 24,800.00 | KRW 22,600.00 | 279.69K |
| 2026-07-31 | KRW 24,500.00 | -4.30% | KRW 25,300.00 | KRW 25,600.00 | KRW 23,100.00 | 407.63K |
| 2026-07-30 | KRW 25,600.00 | +5.13% | KRW 23,800.00 | KRW 26,700.00 | KRW 23,800.00 | 300.86K |
| 2026-07-29 | KRW 24,350.00 | +6.33% | KRW 23,750.00 | KRW 26,500.00 | KRW 22,650.00 | 482.22K |
| 2026-07-28 | KRW 22,900.00 | -7.47% | KRW 24,750.00 | KRW 25,650.00 | KRW 22,600.00 | 120.38K |
| 2026-07-27 | KRW 24,750.00 | +2.48% | KRW 24,800.00 | KRW 26,600.00 | KRW 24,600.00 | 169.74K |
| 2026-07-24 | KRW 24,150.00 | +1.68% | KRW 23,350.00 | KRW 25,000.00 | KRW 23,350.00 | 146.55K |
| 2026-07-23 | KRW 23,750.00 | +1.28% | KRW 23,200.00 | KRW 24,800.00 | KRW 23,000.00 | 133.72K |
| 2026-07-22 | KRW 23,450.00 | -9.11% | KRW 25,500.00 | KRW 25,750.00 | KRW 23,450.00 | 206.66K |
| 2026-07-21 | KRW 25,800.00 | -2.46% | KRW 25,750.00 | KRW 27,000.00 | KRW 24,900.00 | 148.80K |
| 2026-07-20 | KRW 26,450.00 | +4.96% | KRW 24,000.00 | KRW 26,950.00 | KRW 22,700.00 | 322.23K |
| 2026-07-16 | KRW 25,200.00 | +5.22% | KRW 23,950.00 | KRW 26,300.00 | KRW 23,550.00 | 296.18K |
| 2026-07-15 | KRW 23,950.00 | +0.21% | KRW 24,000.00 | KRW 24,350.00 | KRW 22,600.00 | 211.43K |
| 2026-07-14 | KRW 23,900.00 | -7.36% | KRW 25,550.00 | KRW 26,450.00 | KRW 23,700.00 | 265.81K |
| 2026-07-13 | KRW 25,800.00 | -0.58% | KRW 25,800.00 | KRW 27,700.00 | KRW 25,350.00 | 315.33K |
| 2026-07-10 | KRW 25,950.00 | -6.99% | KRW 27,100.00 | KRW 27,800.00 | KRW 25,950.00 | 240.53K |
| 2026-07-09 | KRW 27,900.00 | +1.82% | KRW 27,100.00 | KRW 28,700.00 | KRW 26,050.00 | 285.80K |
| 2026-07-08 | KRW 27,400.00 | +2.24% | KRW 27,150.00 | KRW 29,450.00 | KRW 26,200.00 | 624.65K |
| 2026-07-07 | KRW 26,800.00 | +6.56% | KRW 25,300.00 | KRW 28,200.00 | KRW 24,750.00 | 457.04K |
| 2026-07-06 | KRW 25,150.00 | -2.33% | KRW 25,900.00 | KRW 27,600.00 | KRW 24,950.00 | 229.62K |
| 2026-07-03 | KRW 25,750.00 | -2.28% | KRW 26,400.00 | KRW 26,800.00 | KRW 24,300.00 | 223.97K |
| 2026-07-02 | KRW 26,350.00 | +3.54% | KRW 26,350.00 | KRW 29,550.00 | KRW 25,500.00 | 815.93K |
| 2026-07-01 | KRW 25,450.00 | +13.11% | KRW 22,600.00 | KRW 25,650.00 | KRW 22,600.00 | 248.98K |
| 2026-06-30 | KRW 22,500.00 | -8.91% | KRW 24,700.00 | KRW 25,050.00 | KRW 22,450.00 | 200.66K |
| 2026-06-29 | KRW 24,700.00 | +7.39% | KRW 23,550.00 | KRW 25,450.00 | KRW 22,850.00 | 380.81K |
| 2026-06-26 | KRW 23,000.00 | +8.75% | KRW 21,400.00 | KRW 24,250.00 | KRW 20,650.00 | 498.08K |
| 2026-06-25 | KRW 21,150.00 | +5.22% | KRW 19,710.00 | KRW 22,900.00 | KRW 19,510.00 | 208.23K |
| 2026-06-24 | KRW 20,100.00 | +12.54% | KRW 17,890.00 | KRW 20,450.00 | KRW 17,850.00 | 174.48K |
| 2026-06-23 | KRW 17,860.00 | -3.56% | KRW 18,550.00 | KRW 18,670.00 | KRW 17,390.00 | 100.22K |
| 2026-06-22 | KRW 18,520.00 | -2.99% | KRW 19,090.00 | KRW 19,190.00 | KRW 18,000.00 | 63.27K |
| 2026-06-19 | KRW 19,090.00 | -5.26% | KRW 20,150.00 | KRW 20,250.00 | KRW 18,150.00 | 80.13K |
| 2026-06-18 | KRW 20,150.00 | -4.28% | KRW 21,050.00 | KRW 21,150.00 | KRW 20,000.00 | 70.52K |
| 2026-06-17 | KRW 21,050.00 | -0.94% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,650.00 | 58.93K |
| 2026-06-16 | KRW 21,250.00 | -3.19% | KRW 22,300.00 | KRW 22,300.00 | KRW 21,000.00 | 48.67K |
| 2026-06-15 | KRW 21,950.00 | -1.35% | KRW 22,400.00 | KRW 22,850.00 | KRW 21,900.00 | 54.98K |
| 2026-06-12 | KRW 22,250.00 | -0.22% | KRW 22,950.00 | KRW 23,400.00 | KRW 21,750.00 | 73.08K |
| 2026-06-11 | KRW 22,300.00 | -0.67% | KRW 22,000.00 | KRW 22,450.00 | KRW 21,400.00 | 108.24K |
| 2026-06-10 | KRW 22,450.00 | +0.67% | KRW 22,200.00 | KRW 23,200.00 | KRW 21,050.00 | 5 |
| 2026-06-09 | KRW 22,300.00 | +7.47% | KRW 20,600.00 | KRW 22,800.00 | KRW 20,600.00 | 78.97K |
| 2026-06-08 | KRW 20,750.00 | -9.98% | KRW 21,750.00 | KRW 22,300.00 | KRW 20,200.00 | 114.05K |
| 2026-06-05 | KRW 23,050.00 | -1.71% | KRW 24,800.00 | KRW 25,350.00 | KRW 22,700.00 | 242.30K |
| 2026-06-04 | KRW 23,450.00 | +3.99% | KRW 22,550.00 | KRW 23,950.00 | KRW 22,300.00 | 108.60K |
| 2026-06-02 | KRW 22,550.00 | -1.53% | KRW 22,900.00 | KRW 23,150.00 | KRW 21,700.00 | 91.20K |
| 2026-06-01 | KRW 22,900.00 | +0.66% | KRW 21,350.00 | KRW 23,400.00 | KRW 21,350.00 | 122.16K |
| 2026-05-29 | KRW 22,750.00 | -0.87% | KRW 23,000.00 | KRW 23,200.00 | KRW 21,400.00 | 244.31K |
| 2026-05-28 | KRW 22,950.00 | +17.69% | KRW 19,900.00 | KRW 22,950.00 | KRW 19,150.00 | 454.08K |
| 2026-05-27 | KRW 19,500.00 | -1.17% | KRW 19,700.00 | KRW 20,350.00 | KRW 18,770.00 | 162.94K |
| 2026-05-26 | KRW 19,730.00 | +0.92% | KRW 19,750.00 | KRW 21,150.00 | KRW 19,680.00 | 155.15K |
| 2026-05-22 | KRW 19,550.00 | -3.46% | KRW 20,250.00 | KRW 20,700.00 | KRW 19,340.00 | 289.84K |