Genesem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,830.01	11,350.01	10,760.01	10,810.01	6,978.78	17,535
2023-10-31	10,920.01	11,080.01	10,400.01	10,830.01	6,991.69	87,775
2023-10-30	11,290.01	11,400.01	10,840.01	10,850.01	7,004.60	65,694
2023-10-27	11,340.01	11,600.01	11,150.01	11,290.01	7,288.66	26,491
2023-10-26	11,480.01	11,640.01	11,130.01	11,620.01	7,501.70	50,961
2023-10-25	12,100.01	12,180.01	11,650.01	11,650.01	7,521.07	17,991
2023-10-24	12,300.01	12,300.01	11,720.01	11,930.01	7,701.83	65,670
2023-10-23	11,730.01	12,280.01	11,730.01	12,050.01	7,779.30	20,917
2023-10-20	12,270.01	12,390.01	11,660.01	12,280.01	7,927.79	50,842
2023-10-19	12,570.01	13,000.01	12,080.01	12,300.01	7,940.70	34,945
2023-10-18	12,370.01	12,930.01	12,310.01	12,670.01	8,179.57	32,115
2023-10-17	12,030.01	12,690.01	12,030.01	12,590.01	8,127.92	48,888
2023-10-16	12,600.01	12,920.01	12,000.01	12,030.01	7,766.39	48,129
2023-10-13	12,400.01	12,870.01	12,240.01	12,600.01	8,134.37	46,582
2023-10-12	12,230.01	12,500.01	12,200.01	12,400.01	8,005.26	25,881
2023-10-11	12,060.01	12,620.01	12,060.01	12,300.01	7,940.70	17,526
2023-10-10	12,210.01	12,620.01	11,940.01	12,050.01	7,779.30	54,864
2023-10-06	12,000.01	12,490.01	12,000.01	12,340.01	7,966.52	22,917
2023-10-05	12,330.01	12,620.01	12,200.01	12,250.01	7,908.42	25,582
2023-10-04	12,660.01	12,660.01	12,150.01	12,500.01	8,069.82	28,684
2023-09-27	12,780.01	12,970.01	12,220.01	12,660.01	8,173.11	58,885
2023-09-26	12,860.01	12,860.01	12,610.01	12,790.01	8,257.04	23,086
2023-09-25	12,890.01	12,890.01	12,590.01	12,860.01	8,302.23	28,081
2023-09-22	12,100.01	13,020.01	12,100.01	12,890.01	8,321.59	33,823
2023-09-21	12,760.01	12,900.01	12,540.01	12,660.01	8,173.11	83,223
2023-09-20	12,770.01	13,080.01	12,640.01	12,970.01	8,373.24	87,615
2023-09-19	13,440.01	13,480.01	12,840.01	12,930.01	8,347.42	126,240
2023-09-18	13,440.01	13,780.01	13,340.01	13,390.01	8,644.39	52,162
2023-09-15	13,780.01	13,910.01	13,200.01	13,890.01	8,967.18	104,937
2023-09-14	13,190.01	14,100.01	13,000.01	13,930.01	8,993.00	202,702
2023-09-13	13,780.01	14,260.01	12,770.01	12,970.01	8,373.24	233,146
2023-09-12	12,890.01	14,150.01	12,570.01	13,780.01	8,896.17	314,661
2023-09-11	12,080.01	12,560.01	12,000.01	12,560.01	8,108.55	62,695
2023-09-08	12,630.01	12,900.01	12,060.01	12,410.01	8,011.71	61,215
2023-09-07	12,510.01	12,790.01	12,240.01	12,630.01	8,153.74	50,430
2023-09-06	12,680.01	12,680.01	12,230.01	12,510.01	8,076.27	85,563
2023-09-05	13,250.01	13,390.01	12,550.01	12,700.01	8,198.93	139,429
2023-09-04	13,550.01	13,800.01	13,010.01	13,130.01	8,476.53	83,634
2023-09-01	12,870.01	13,650.01	12,870.01	13,550.01	8,747.68	114,463
2023-08-31	12,800.01	13,080.01	12,560.01	12,870.01	8,308.68	63,087
2023-08-30	12,500.01	13,190.01	12,500.01	12,800.01	8,263.49	66,823
2023-08-29	12,950.01	13,100.01	12,290.01	12,350.01	7,972.98	121,666
2023-08-28	13,090.01	13,200.01	12,820.01	12,950.01	8,360.33	35,649
2023-08-25	13,070.01	13,820.01	12,690.01	13,140.01	8,482.99	91,299
2023-08-24	13,560.01	13,970.01	13,320.01	13,370.01	8,631.48	32,919
2023-08-23	13,500.01	13,750.01	13,290.01	13,440.01	8,676.67	22,575
2023-08-22	14,290.01	14,290.01	13,210.01	13,500.01	8,715.40	66,013
2023-08-21	13,840.01	13,860.01	13,420.01	13,640.01	8,805.78	42,451
2023-08-18	13,560.01	14,190.01	13,010.01	13,840.01	8,934.90	121,977
2023-08-17	13,540.01	13,980.01	12,560.01	13,560.01	8,754.14	92,542
2023-08-16	13,980.01	14,070.01	13,210.01	13,550.01	8,747.68	77,686
2023-08-14	13,450.01	13,850.01	13,260.01	13,610.01	8,786.42	38,992
2023-08-11	13,600.01	13,800.01	13,190.01	13,600.01	8,779.96	102,088
2023-08-10	14,330.01	14,340.01	13,270.01	13,600.01	8,779.96	186,393
2023-08-09	14,470.01	14,570.01	14,110.01	14,490.01	9,354.53	29,949
2023-08-08	14,360.01	15,000.01	14,130.01	14,470.01	9,341.62	59,331
2023-08-07	14,830.01	14,830.01	14,140.01	14,520.01	9,373.90	138,262
2023-08-04	14,480.01	15,290.01	14,290.01	14,900.01	9,619.22	125,904
2023-08-03	14,390.01	15,130.01	13,850.01	14,480.01	9,348.07	151,293
2023-08-02	15,110.01	16,600.01	14,000.01	14,500.01	9,360.99	448,296

← NewerPage 13 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.