Genesem Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14,870.01	14,940.01	14,160.01	14,280.01	9,272.25	145,897
2024-01-26	15,270.01	15,320.01	14,750.01	14,910.01	9,681.32	112,477
2024-01-25	16,000.01	16,050.01	15,270.01	15,270.01	9,915.07	299,772
2024-01-24	15,230.01	16,200.01	15,220.01	15,800.01	10,259.21	772,944
2024-01-23	13,950.01	14,470.01	13,840.01	14,450.01	9,382.63	133,308
2024-01-22	13,980.01	14,250.01	13,640.01	13,950.01	9,057.97	203,277
2024-01-19	13,080.01	13,650.01	12,800.01	13,530.01	8,785.26	96,979
2024-01-18	12,600.01	12,800.01	12,350.01	12,770.01	8,291.78	52,111
2024-01-17	12,970.01	13,060.01	12,500.01	12,600.01	8,181.39	58,113
2024-01-16	12,870.01	13,080.01	12,540.01	12,970.01	8,421.64	45,744
2024-01-15	13,390.01	13,440.01	12,810.01	12,870.01	8,356.71	98,221
2024-01-12	14,130.01	14,130.01	13,360.01	13,560.01	8,804.74	83,170
2024-01-11	14,350.01	14,750.01	13,950.01	14,120.01	9,168.36	107,265
2024-01-10	13,880.01	14,480.01	13,470.01	14,200.01	9,220.30	199,311
2024-01-09	13,700.01	13,730.01	13,370.01	13,460.01	8,739.81	77,584
2024-01-08	13,420.01	13,660.01	13,300.01	13,390.01	8,694.35	42,501
2024-01-05	13,480.01	13,550.01	13,300.01	13,420.01	8,713.83	47,241
2024-01-04	13,900.01	14,060.01	13,420.01	13,480.01	8,752.79	71,970
2024-01-03	13,480.01	13,930.01	13,340.01	13,860.01	8,999.53	60,922
2024-01-02	13,420.01	13,910.01	13,330.01	13,690.01	8,889.15	62,686
2023-12-28	13,560.01	13,700.01	13,370.01	13,560.01	8,804.74	65,625
2023-12-27	13,050.01	13,710.01	13,050.01	13,550.01	8,798.25	67,545
2023-12-26	13,690.01	13,690.01	13,020.01	13,050.01	8,424.89	70,090
2023-12-22	13,700.01	14,060.01	13,470.01	13,500.01	8,715.40	91,267
2023-12-21	14,020.01	14,050.01	13,300.01	13,500.01	8,715.40	70,386
2023-12-20	13,490.01	14,220.01	13,200.01	14,030.01	9,057.56	220,872
2023-12-19	13,430.01	13,700.01	13,310.01	13,460.01	8,689.58	43,594
2023-12-18	13,440.01	13,790.01	13,300.01	13,550.01	8,747.68	44,190
2023-12-15	13,610.01	13,690.01	13,170.01	13,580.01	8,767.05	78,838
2023-12-14	13,680.01	13,760.01	13,100.01	13,410.01	8,657.30	92,935
2023-12-13	13,730.01	13,930.01	13,300.01	13,410.01	8,657.30	103,237
2023-12-12	13,370.01	13,920.01	13,310.01	13,580.01	8,767.05	123,867
2023-12-11	12,800.01	13,410.01	12,600.01	13,370.01	8,631.48	206,389
2023-12-08	12,500.01	13,250.01	12,390.01	12,600.01	8,134.37	234,097
2023-12-07	11,250.01	13,270.01	11,250.01	12,060.01	7,785.76	535,482
2023-12-06	11,120.01	11,330.01	11,030.01	11,110.01	7,172.45	36,724
2023-12-05	11,420.01	11,500.01	11,010.01	11,120.01	7,178.91	44,191
2023-12-04	12,020.01	12,100.01	11,600.01	11,600.01	7,488.79	36,516
2023-12-01	12,030.01	12,400.01	11,840.01	12,010.01	7,753.48	69,211
2023-11-30	12,110.01	12,150.01	11,830.01	12,080.01	7,798.67	80,484
2023-11-29	12,550.01	12,550.01	11,940.01	12,110.01	7,818.04	34,738
2023-11-28	12,230.01	12,810.01	12,100.01	12,360.01	7,979.43	32,742
2023-11-27	12,210.01	12,500.01	11,810.01	12,220.01	7,889.05	28,605
2023-11-24	11,840.01	12,650.01	11,820.01	12,000.01	7,747.02	58,105
2023-11-23	12,210.01	12,300.01	11,610.01	11,720.01	7,566.26	34,908
2023-11-22	11,800.01	12,830.01	11,800.01	12,150.01	7,843.86	69,909
2023-11-21	12,580.01	12,700.01	11,880.01	11,880.01	7,669.55	101,145
2023-11-20	12,400.01	13,050.01	12,400.01	12,540.01	8,095.64	56,839
2023-11-17	11,930.01	12,880.01	11,910.01	12,500.01	8,069.82	142,036
2023-11-16	11,600.01	11,980.01	11,250.01	11,890.01	7,676.01	40,089
2023-11-15	10,960.01	11,630.01	10,960.01	11,510.01	7,430.69	65,923
2023-11-14	10,320.00	10,980.01	10,310.00	10,890.01	7,030.42	61,213
2023-11-13	10,900.01	10,900.01	10,300.00	10,330.00	6,668.90	42,414
2023-11-10	11,200.01	11,200.01	10,520.01	10,940.01	7,062.70	32,409
2023-11-09	10,800.01	11,500.01	10,790.01	10,910.01	7,043.34	30,996
2023-11-08	11,330.01	11,670.01	10,800.01	10,800.01	6,972.32	56,223
2023-11-07	11,390.01	11,640.01	11,200.01	11,360.01	7,333.85	21,340
2023-11-06	11,400.01	11,660.01	11,100.01	11,380.01	7,346.76	25,888
2023-11-03	11,230.01	11,450.01	11,050.01	11,290.01	7,288.66	25,201
2023-11-02	11,000.01	11,360.01	10,810.01	11,200.01	7,230.56	48,679

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.