Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,460.01 | 12,730.01 | 12,360.01 | 12,680.01 | 8,233.34 | 64,197 |
| 2024-04-25 | 12,530.01 | 12,700.01 | 12,190.01 | 12,460.01 | 8,090.49 | 56,088 |
| 2024-04-24 | 12,110.01 | 12,600.01 | 12,110.01 | 12,540.01 | 8,142.43 | 70,611 |
| 2024-04-23 | 12,320.01 | 12,400.01 | 11,900.01 | 12,070.01 | 7,837.26 | 79,122 |
| 2024-04-22 | 12,200.01 | 12,930.01 | 12,090.01 | 12,200.01 | 7,921.67 | 97,311 |
| 2024-04-19 | 13,300.01 | 13,300.01 | 12,440.01 | 12,470.01 | 8,096.98 | 244,318 |
| 2024-04-18 | 12,790.01 | 14,060.01 | 12,650.01 | 13,240.01 | 8,596.96 | 335,863 |
| 2024-04-17 | 12,990.01 | 13,170.01 | 12,580.01 | 12,800.01 | 8,311.26 | 63,421 |
| 2024-04-16 | 13,440.01 | 13,440.01 | 12,600.01 | 12,710.01 | 8,252.82 | 131,106 |
| 2024-04-15 | 13,330.01 | 13,440.01 | 12,870.01 | 13,440.01 | 8,726.82 | 60,313 |
| 2024-04-12 | 13,750.01 | 13,890.01 | 13,370.01 | 13,370.01 | 8,681.37 | 54,202 |
| 2024-04-11 | 13,300.01 | 13,680.01 | 13,150.01 | 13,550.01 | 8,798.25 | 71,605 |
| 2024-04-09 | 13,640.01 | 13,890.01 | 13,460.01 | 13,550.01 | 8,798.25 | 35,707 |
| 2024-04-08 | 14,270.01 | 14,270.01 | 13,430.01 | 13,640.01 | 8,856.68 | 101,983 |
| 2024-04-05 | 14,130.01 | 14,250.01 | 13,750.01 | 13,950.01 | 9,057.97 | 122,701 |
| 2024-04-04 | 14,150.01 | 14,780.01 | 14,150.01 | 14,480.01 | 9,402.11 | 108,124 |
| 2024-04-03 | 14,150.01 | 14,450.01 | 13,870.01 | 14,000.01 | 9,090.44 | 116,445 |
| 2024-04-02 | 14,500.01 | 15,230.01 | 14,270.01 | 14,490.01 | 9,408.60 | 147,384 |
| 2024-04-01 | 15,000.01 | 15,000.01 | 14,250.01 | 14,500.01 | 9,415.10 | 118,254 |
| 2024-03-29 | 14,970.01 | 15,100.01 | 14,560.01 | 14,650.01 | 9,512.49 | 151,272 |
| 2024-03-28 | 14,370.01 | 14,850.01 | 14,150.01 | 14,710.01 | 9,551.45 | 145,011 |
| 2024-03-27 | 14,390.01 | 14,500.01 | 14,000.01 | 14,240.01 | 9,246.27 | 57,777 |
| 2024-03-26 | 14,190.01 | 14,600.01 | 13,990.01 | 14,390.01 | 9,343.67 | 91,308 |
| 2024-03-25 | 14,250.01 | 14,610.01 | 13,930.01 | 14,000.01 | 9,090.44 | 87,267 |
| 2024-03-22 | 14,580.01 | 14,690.01 | 14,050.01 | 14,360.01 | 9,324.19 | 78,817 |
| 2024-03-21 | 14,640.01 | 14,820.01 | 14,340.01 | 14,520.01 | 9,428.08 | 91,782 |
| 2024-03-20 | 13,870.01 | 14,490.01 | 13,870.01 | 14,330.01 | 9,304.71 | 117,483 |
| 2024-03-19 | 14,460.01 | 14,460.01 | 13,790.01 | 13,920.01 | 9,038.49 | 137,397 |
| 2024-03-18 | 14,200.01 | 14,340.01 | 13,950.01 | 14,280.01 | 9,272.25 | 75,196 |
| 2024-03-15 | 14,030.01 | 14,240.01 | 13,830.01 | 14,200.01 | 9,220.30 | 71,833 |
| 2024-03-14 | 14,830.01 | 15,460.01 | 13,980.01 | 14,190.01 | 9,213.81 | 281,568 |
| 2024-03-13 | 16,400.01 | 16,930.01 | 14,590.01 | 14,730.01 | 9,564.44 | 610,845 |
| 2024-03-12 | 14,990.01 | 15,100.01 | 14,440.01 | 15,030.01 | 9,759.23 | 209,955 |
| 2024-03-11 | 15,000.01 | 15,410.01 | 14,630.01 | 14,990.01 | 9,733.26 | 175,864 |
| 2024-03-08 | 16,180.01 | 16,250.01 | 15,420.01 | 15,510.01 | 10,070.91 | 179,842 |
| 2024-03-07 | 16,390.01 | 17,300.01 | 15,620.01 | 15,950.01 | 10,356.61 | 267,337 |
| 2024-03-06 | 15,670.01 | 16,240.01 | 15,500.01 | 16,110.01 | 10,460.50 | 160,069 |
| 2024-03-05 | 15,820.01 | 15,980.01 | 15,470.01 | 15,840.01 | 10,285.18 | 93,949 |
| 2024-03-04 | 15,100.01 | 16,000.01 | 14,960.01 | 15,890.01 | 10,317.65 | 251,331 |
| 2024-02-29 | 14,970.01 | 15,270.01 | 14,700.01 | 14,800.01 | 9,609.89 | 81,900 |
| 2024-02-28 | 15,260.01 | 15,400.01 | 14,760.01 | 15,050.01 | 9,772.22 | 163,681 |
| 2024-02-27 | 14,360.01 | 14,940.01 | 14,170.01 | 14,750.01 | 9,577.43 | 143,578 |
| 2024-02-26 | 14,650.01 | 14,800.01 | 14,310.01 | 14,460.01 | 9,389.12 | 86,106 |
| 2024-02-23 | 15,300.01 | 15,300.01 | 14,170.01 | 14,360.01 | 9,324.19 | 141,879 |
| 2024-02-22 | 14,400.01 | 15,020.01 | 14,260.01 | 14,940.01 | 9,700.80 | 205,968 |
| 2024-02-21 | 14,610.01 | 14,670.01 | 13,900.01 | 14,040.01 | 9,116.41 | 203,587 |
| 2024-02-20 | 14,090.01 | 14,400.01 | 13,980.01 | 14,320.01 | 9,298.22 | 110,266 |
| 2024-02-19 | 14,410.01 | 14,470.01 | 13,910.01 | 14,270.01 | 9,265.75 | 102,043 |
| 2024-02-16 | 14,820.01 | 15,080.01 | 14,370.01 | 14,410.01 | 9,356.66 | 257,172 |
| 2024-02-15 | 16,030.01 | 16,030.01 | 14,820.01 | 14,990.01 | 9,733.26 | 291,234 |
| 2024-02-14 | 13,450.01 | 16,300.01 | 13,440.01 | 16,030.01 | 10,408.55 | 873,121 |
| 2024-02-13 | 13,320.01 | 13,940.01 | 13,280.01 | 13,490.01 | 8,759.29 | 115,318 |
| 2024-02-08 | 12,900.01 | 13,660.01 | 12,020.01 | 13,290.01 | 8,629.42 | 112,372 |
| 2024-02-07 | 13,100.01 | 13,100.01 | 12,700.01 | 12,900.01 | 8,376.19 | 50,059 |
| 2024-02-06 | 12,800.01 | 13,310.01 | 12,560.01 | 13,170.01 | 8,551.50 | 60,393 |
| 2024-02-05 | 13,360.01 | 13,360.01 | 12,750.01 | 12,820.01 | 8,324.24 | 76,750 |
| 2024-02-02 | 13,300.01 | 14,100.01 | 13,200.01 | 13,350.01 | 8,668.38 | 138,861 |
| 2024-02-01 | 13,640.01 | 13,720.01 | 12,950.01 | 13,200.01 | 8,570.98 | 170,404 |
| 2024-01-31 | 14,000.01 | 14,290.01 | 13,560.01 | 13,640.01 | 8,856.68 | 63,613 |
| 2024-01-30 | 14,280.01 | 14,380.01 | 13,600.01 | 14,020.01 | 9,103.42 | 129,882 |
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.