Genesem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14,880.01	15,010.01	14,410.01	14,860.01	9,593.40	48,202
2023-07-31	15,590.01	15,590.01	14,330.01	14,880.01	9,606.31	144,108
2023-07-28	14,600.01	15,290.01	14,160.01	15,060.01	9,722.51	98,740
2023-07-27	14,130.01	15,000.01	13,870.01	14,600.01	9,425.55	199,419
2023-07-26	15,000.01	15,390.01	14,100.01	14,300.01	9,231.87	209,109
2023-07-25	15,400.01	15,860.01	15,000.01	15,000.01	9,683.78	66,790
2023-07-24	15,990.01	16,000.01	15,050.01	15,780.01	10,187.34	105,204
2023-07-21	15,810.01	16,360.01	15,530.01	15,990.01	10,322.91	100,677
2023-07-20	15,710.01	16,490.01	15,380.01	16,360.01	10,561.78	152,536
2023-07-19	16,650.01	16,650.01	15,160.01	15,640.01	10,096.95	272,955
2023-07-18	17,490.01	17,490.01	16,080.01	16,490.01	10,645.70	260,400
2023-07-17	16,920.01	18,160.01	16,690.01	17,000.01	10,974.95	408,325
2023-07-14	16,450.01	17,670.01	16,250.01	16,900.01	10,910.39	771,252
2023-07-13	14,250.01	16,520.01	14,110.01	15,870.01	10,245.44	535,726
2023-07-12	14,000.01	14,090.01	13,750.01	14,000.01	9,038.19	59,713
2023-07-11	13,730.01	14,230.01	13,400.01	14,000.01	9,038.19	104,587
2023-07-10	13,970.01	14,060.01	13,320.01	13,730.01	8,863.89	106,119
2023-07-07	13,590.01	14,090.01	13,200.01	13,770.01	8,889.71	246,996
2023-07-06	14,320.01	14,320.01	13,140.01	13,270.01	8,566.92	421,177
2023-07-05	16,590.01	16,640.01	13,500.01	14,320.01	9,244.78	735,091
2023-07-04	15,140.01	16,900.01	14,560.01	16,710.01	10,787.73	717,292
2023-07-03	13,700.01	14,790.01	13,610.01	14,750.01	9,522.38	372,244
2023-06-30	13,750.01	13,840.01	13,400.01	13,630.01	8,799.33	67,843
2023-06-29	13,770.01	14,300.01	13,590.01	13,770.01	8,889.71	94,531
2023-06-28	13,860.01	13,870.01	13,530.01	13,770.01	8,889.71	118,045
2023-06-27	13,850.01	13,860.01	13,500.01	13,800.01	8,909.08	61,026
2023-06-26	13,720.01	13,950.01	13,350.01	13,850.01	8,941.36	108,928
2023-06-23	13,180.01	13,840.01	13,180.01	13,720.01	8,857.43	96,517
2023-06-22	13,660.01	13,660.01	13,230.01	13,340.01	8,612.11	71,337
2023-06-21	13,380.01	13,990.01	13,380.01	13,660.01	8,818.69	126,931
2023-06-20	13,750.01	13,820.01	13,320.01	13,590.01	8,773.50	143,611
2023-06-19	13,480.01	13,880.01	13,100.01	13,750.01	8,876.80	116,916
2023-06-16	13,400.01	13,950.01	12,820.01	13,500.01	8,715.40	346,975
2023-06-15	13,640.01	13,870.01	13,100.01	13,440.01	8,676.67	316,365
2023-06-14	14,050.01	14,210.01	13,300.01	13,640.01	8,805.78	287,353
2023-06-13	14,460.01	14,800.01	14,030.01	14,270.01	9,212.50	159,133
2023-06-12	14,490.01	14,580.01	13,880.01	14,390.01	9,289.97	90,849
2023-06-09	13,860.01	14,390.01	13,670.01	14,360.01	9,270.60	111,889
2023-06-08	13,880.01	14,000.01	13,420.01	14,000.01	9,038.19	94,785
2023-06-07	14,100.01	14,450.01	13,700.01	13,880.01	8,960.72	111,835
2023-06-05	13,520.01	14,440.01	13,510.01	14,050.01	9,070.47	214,066
2023-06-02	13,710.01	14,500.01	13,570.01	13,780.01	8,896.17	171,862
2023-06-01	14,000.01	14,100.01	13,260.01	13,710.01	8,850.97	177,582
2023-05-31	13,450.01	14,310.01	13,170.01	14,000.01	9,038.19	274,450
2023-05-30	13,000.01	13,700.01	12,710.01	13,540.01	8,741.22	253,801
2023-05-26	13,110.01	13,290.01	12,380.01	12,890.01	8,321.59	243,541
2023-05-25	12,940.01	14,110.01	12,600.01	12,950.01	8,360.33	588,867
2023-05-24	12,790.01	12,930.01	12,390.01	12,550.01	8,102.10	161,109
2023-05-23	12,490.01	12,750.01	11,800.01	12,700.01	8,198.93	224,031
2023-05-22	11,630.01	12,450.01	11,630.01	12,350.01	7,972.98	345,061
2023-05-19	10,950.01	11,670.01	10,950.01	11,630.01	7,508.16	462,214
2023-05-18	10,590.01	10,750.01	10,100.00	10,660.01	6,881.94	157,155
2023-05-17	10,180.00	10,470.01	10,010.00	10,400.01	6,714.09	76,603
2023-05-16	10,300.00	10,610.01	10,010.00	10,340.00	6,675.35	123,739
2023-05-15	10,280.00	10,550.01	9,340.00	10,300.00	6,649.53	585,241
2023-05-12	10,180.00	10,990.01	10,000.00	10,830.01	6,991.69	408,558
2023-05-11	9,750.00	10,320.00	9,580.00	10,130.00	6,539.78	320,035
2023-05-10	9,220.00	9,790.00	9,110.00	9,580.00	6,184.71	115,123
2023-05-09	9,330.00	9,330.00	9,000.00	9,330.00	6,023.31	76,788
2023-05-08	9,300.00	9,430.00	9,020.00	9,330.00	6,023.31	86,124

← NewerPage 14 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.