Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,800.00 | 9,480.00 | 8,730.00 | 8,970.00 | 5,824.37 | 146,404 |
| 2024-07-24 | 9,060.00 | 9,370.00 | 8,950.00 | 9,120.00 | 5,921.77 | 106,486 |
| 2024-07-23 | 9,490.00 | 9,490.00 | 9,050.00 | 9,060.00 | 5,882.81 | 113,169 |
| 2024-07-22 | 9,630.00 | 9,680.00 | 9,140.00 | 9,220.00 | 5,986.70 | 130,342 |
| 2024-07-19 | 9,580.00 | 9,900.00 | 9,540.00 | 9,800.00 | 6,363.31 | 97,422 |
| 2024-07-18 | 9,800.00 | 9,900.00 | 9,420.00 | 9,600.00 | 6,233.44 | 363,804 |
| 2024-07-17 | 11,400.01 | 11,890.01 | 10,160.00 | 10,240.00 | 6,649.01 | 838,056 |
| 2024-07-16 | 10,140.00 | 12,750.01 | 9,970.00 | 12,000.01 | 7,791.80 | 834,280 |
| 2024-07-15 | 10,470.01 | 10,530.01 | 9,850.00 | 10,050.00 | 6,525.64 | 142,855 |
| 2024-07-12 | 10,830.01 | 10,830.01 | 10,330.00 | 10,470.01 | 6,798.35 | 49,035 |
| 2024-07-11 | 11,100.01 | 11,110.01 | 10,710.01 | 10,830.01 | 7,032.10 | 29,551 |
| 2024-07-10 | 10,810.01 | 10,880.01 | 10,590.01 | 10,690.01 | 6,941.20 | 47,857 |
| 2024-07-09 | 10,660.01 | 11,150.01 | 10,600.01 | 10,900.01 | 7,077.56 | 23,737 |
| 2024-07-08 | 10,530.01 | 10,700.01 | 10,390.01 | 10,660.01 | 6,921.72 | 43,762 |
| 2024-07-05 | 10,810.01 | 11,000.01 | 10,610.01 | 10,650.01 | 6,915.23 | 43,150 |
| 2024-07-04 | 10,500.01 | 10,730.01 | 10,500.01 | 10,700.01 | 6,947.69 | 26,896 |
| 2024-07-03 | 10,810.01 | 10,830.01 | 10,300.00 | 10,500.01 | 6,817.83 | 73,045 |
| 2024-07-02 | 11,180.01 | 11,180.01 | 10,670.01 | 10,780.01 | 6,999.64 | 63,987 |
| 2024-07-01 | 11,260.01 | 11,420.01 | 11,130.01 | 11,180.01 | 7,259.36 | 48,802 |
| 2024-06-28 | 11,580.01 | 11,580.01 | 11,200.01 | 11,260.01 | 7,311.31 | 57,720 |
| 2024-06-27 | 12,040.01 | 12,190.01 | 11,330.01 | 11,490.01 | 7,460.65 | 168,295 |
| 2024-06-26 | 11,280.01 | 11,500.01 | 11,060.01 | 11,280.01 | 7,324.30 | 42,934 |
| 2024-06-25 | 11,330.01 | 11,440.01 | 11,000.01 | 11,280.01 | 7,324.30 | 92,925 |
| 2024-06-24 | 11,610.01 | 11,720.01 | 11,250.01 | 11,330.01 | 7,356.76 | 69,100 |
| 2024-06-21 | 11,950.01 | 12,010.01 | 11,650.01 | 11,730.01 | 7,616.49 | 76,111 |
| 2024-06-20 | 12,150.01 | 12,200.01 | 11,980.01 | 11,980.01 | 7,778.82 | 44,872 |
| 2024-06-19 | 12,350.01 | 12,740.01 | 12,100.01 | 12,200.01 | 7,921.67 | 51,414 |
| 2024-06-18 | 12,490.01 | 12,490.01 | 12,190.01 | 12,350.01 | 8,019.06 | 76,542 |
| 2024-06-17 | 12,550.01 | 12,720.01 | 12,230.01 | 12,460.01 | 8,090.49 | 41,041 |
| 2024-06-14 | 12,880.01 | 12,880.01 | 12,400.01 | 12,550.01 | 8,148.93 | 59,148 |
| 2024-06-13 | 12,790.01 | 12,990.01 | 12,670.01 | 12,870.01 | 8,356.71 | 55,438 |
| 2024-06-12 | 12,710.01 | 12,900.01 | 12,500.01 | 12,710.01 | 8,252.82 | 81,396 |
| 2024-06-11 | 12,730.01 | 12,790.01 | 12,450.01 | 12,600.01 | 8,181.39 | 50,131 |
| 2024-06-10 | 12,530.01 | 12,730.01 | 12,440.01 | 12,660.01 | 8,220.35 | 67,059 |
| 2024-06-07 | 12,340.01 | 12,780.01 | 12,220.01 | 12,530.01 | 8,135.94 | 40,402 |
| 2024-06-05 | 12,470.01 | 12,830.01 | 12,160.01 | 12,220.01 | 7,934.65 | 112,014 |
| 2024-06-04 | 12,620.01 | 12,790.01 | 12,150.01 | 12,520.01 | 8,129.45 | 70,873 |
| 2024-06-03 | 12,000.01 | 13,100.01 | 12,000.01 | 12,650.01 | 8,213.86 | 126,075 |
| 2024-05-31 | 12,290.01 | 12,690.01 | 11,900.01 | 11,980.01 | 7,778.82 | 86,905 |
| 2024-05-30 | 12,640.01 | 12,640.01 | 12,030.01 | 12,180.01 | 7,908.68 | 100,279 |
| 2024-05-29 | 12,830.01 | 12,830.01 | 12,390.01 | 12,650.01 | 8,213.86 | 49,702 |
| 2024-05-28 | 12,590.01 | 12,890.01 | 12,540.01 | 12,690.01 | 8,239.83 | 48,396 |
| 2024-05-27 | 12,740.01 | 12,770.01 | 12,400.01 | 12,590.01 | 8,174.90 | 70,834 |
| 2024-05-24 | 12,660.01 | 12,830.01 | 12,450.01 | 12,730.01 | 8,265.81 | 62,205 |
| 2024-05-23 | 12,990.01 | 13,020.01 | 12,650.01 | 12,850.01 | 8,343.72 | 62,548 |
| 2024-05-22 | 13,000.01 | 13,130.01 | 12,780.01 | 12,890.01 | 8,369.70 | 29,620 |
| 2024-05-21 | 12,800.01 | 13,350.01 | 12,760.01 | 12,890.01 | 8,369.70 | 38,763 |
| 2024-05-20 | 12,950.01 | 13,010.01 | 12,630.01 | 12,800.01 | 8,311.26 | 40,246 |
| 2024-05-17 | 13,280.01 | 13,280.01 | 12,800.01 | 13,030.01 | 8,460.60 | 75,900 |
| 2024-05-16 | 12,710.01 | 13,470.01 | 12,550.01 | 13,340.01 | 8,661.89 | 214,924 |
| 2024-05-14 | 12,150.01 | 12,380.01 | 12,080.01 | 12,370.01 | 8,032.05 | 60,463 |
| 2024-05-13 | 12,490.01 | 12,490.01 | 12,120.01 | 12,140.01 | 7,882.71 | 73,203 |
| 2024-05-10 | 12,710.01 | 12,750.01 | 12,110.01 | 12,490.01 | 8,109.97 | 71,664 |
| 2024-05-09 | 12,840.01 | 12,840.01 | 12,560.01 | 12,690.01 | 8,239.83 | 35,916 |
| 2024-05-08 | 12,750.01 | 12,900.01 | 12,620.01 | 12,840.01 | 8,337.23 | 47,173 |
| 2024-05-07 | 12,520.01 | 12,920.01 | 12,330.01 | 12,780.01 | 8,298.27 | 41,937 |
| 2024-05-03 | 12,710.01 | 12,710.01 | 12,360.01 | 12,520.01 | 8,129.45 | 51,022 |
| 2024-05-02 | 12,500.01 | 12,710.01 | 12,370.01 | 12,670.01 | 8,226.85 | 20,391 |
| 2024-04-30 | 12,680.01 | 12,750.01 | 12,350.01 | 12,590.01 | 8,174.90 | 33,799 |
| 2024-04-29 | 12,700.01 | 12,830.01 | 12,500.01 | 12,680.01 | 8,233.34 | 37,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.