Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,750.00 | 9,750.00 | 9,070.00 | 9,300.00 | 6,003.94 | 108,579 |
| 2023-05-03 | 9,400.00 | 9,600.00 | 9,320.00 | 9,430.00 | 6,087.87 | 97,498 |
| 2023-05-02 | 9,120.00 | 9,730.00 | 9,110.00 | 9,480.00 | 6,120.15 | 168,337 |
| 2023-04-28 | 9,100.00 | 9,300.00 | 8,850.00 | 9,120.00 | 5,887.74 | 92,692 |
| 2023-04-27 | 8,690.00 | 9,000.00 | 8,510.00 | 9,000.00 | 5,810.27 | 69,442 |
| 2023-04-26 | 8,650.00 | 9,050.00 | 8,530.00 | 8,680.00 | 5,603.68 | 102,457 |
| 2023-04-25 | 8,590.00 | 8,860.00 | 8,430.00 | 8,660.00 | 5,590.77 | 100,609 |
| 2023-04-24 | 8,830.00 | 8,830.00 | 8,400.00 | 8,590.00 | 5,545.58 | 146,142 |
| 2023-04-21 | 8,810.00 | 9,210.00 | 8,670.00 | 8,830.00 | 5,700.52 | 184,539 |
| 2023-04-20 | 9,150.00 | 9,470.00 | 8,740.00 | 9,010.00 | 5,816.72 | 204,952 |
| 2023-04-19 | 9,430.00 | 9,700.00 | 9,150.00 | 9,200.00 | 5,939.38 | 145,924 |
| 2023-04-18 | 10,000.00 | 10,110.00 | 9,400.00 | 9,430.00 | 6,087.87 | 368,769 |
| 2023-04-17 | 8,850.00 | 10,020.00 | 8,770.00 | 10,000.00 | 6,455.85 | 945,940 |
| 2023-04-14 | 9,140.00 | 9,360.00 | 8,780.00 | 8,850.00 | 5,713.43 | 186,933 |
| 2023-04-13 | 8,950.00 | 9,260.00 | 8,490.00 | 9,210.00 | 5,945.84 | 867,775 |
| 2023-04-12 | 8,230.00 | 8,410.00 | 8,060.00 | 8,330.00 | 5,377.73 | 128,755 |
| 2023-04-11 | 7,760.00 | 8,590.00 | 7,760.00 | 8,210.00 | 5,300.26 | 391,929 |
| 2023-04-10 | 8,060.00 | 8,060.00 | 7,730.00 | 7,760.00 | 5,009.74 | 105,660 |
| 2023-04-07 | 7,670.00 | 8,130.00 | 7,590.00 | 8,060.00 | 5,203.42 | 277,002 |
| 2023-04-06 | 7,290.00 | 7,740.00 | 7,110.00 | 7,570.00 | 4,887.08 | 165,865 |
| 2023-04-05 | 7,270.00 | 7,400.00 | 7,130.00 | 7,290.00 | 4,706.32 | 93,967 |
| 2023-04-04 | 7,370.00 | 7,490.00 | 7,130.00 | 7,200.00 | 4,648.21 | 116,845 |
| 2023-04-03 | 7,580.00 | 7,580.00 | 7,160.00 | 7,370.00 | 4,757.96 | 129,718 |
| 2023-03-31 | 7,690.00 | 7,990.00 | 7,450.00 | 7,590.00 | 4,899.99 | 131,104 |
| 2023-03-30 | 7,680.00 | 8,000.00 | 7,600.00 | 7,680.00 | 4,958.09 | 230,497 |
| 2023-03-29 | 7,110.00 | 7,700.00 | 7,110.00 | 7,620.00 | 4,919.36 | 510,033 |
| 2023-03-28 | 6,630.00 | 7,150.00 | 6,630.00 | 7,060.00 | 4,557.83 | 189,445 |
| 2023-03-27 | 6,730.00 | 6,830.00 | 6,590.00 | 6,830.00 | 4,409.35 | 87,235 |
| 2023-03-24 | 6,260.00 | 6,740.00 | 6,260.00 | 6,730.00 | 4,344.79 | 87,223 |
| 2023-03-23 | 6,210.00 | 6,390.00 | 6,210.00 | 6,230.00 | 4,022.00 | 36,636 |
| 2023-03-22 | 6,540.00 | 6,540.00 | 6,290.00 | 6,330.00 | 4,086.55 | 24,022 |
| 2023-03-21 | 6,680.00 | 6,680.00 | 6,330.00 | 6,390.00 | 4,125.29 | 67,857 |
| 2023-03-20 | 6,630.00 | 6,650.00 | 6,490.00 | 6,600.00 | 4,260.86 | 53,794 |
| 2023-03-17 | 6,530.00 | 6,700.00 | 6,450.00 | 6,600.00 | 4,260.86 | 83,865 |
| 2023-03-16 | 6,330.00 | 6,470.00 | 6,100.00 | 6,410.00 | 4,138.20 | 61,291 |
| 2023-03-15 | 6,100.00 | 6,400.00 | 6,090.00 | 6,330.00 | 4,086.55 | 77,451 |
| 2023-03-14 | 6,060.00 | 6,300.00 | 5,980.00 | 6,100.00 | 3,938.07 | 100,108 |
| 2023-03-13 | 6,130.00 | 6,400.00 | 5,940.00 | 6,060.00 | 3,912.25 | 82,305 |
| 2023-03-10 | 6,320.00 | 6,380.00 | 6,150.00 | 6,200.00 | 4,002.63 | 75,589 |
| 2023-03-09 | 6,360.00 | 6,770.00 | 6,250.00 | 6,450.00 | 4,164.03 | 50,617 |
| 2023-03-08 | 6,460.00 | 6,470.00 | 6,280.00 | 6,350.00 | 4,099.47 | 51,657 |
| 2023-03-07 | 6,790.00 | 6,790.00 | 6,440.00 | 6,490.00 | 4,189.85 | 61,075 |
| 2023-03-06 | 6,620.00 | 6,980.00 | 6,410.00 | 6,790.00 | 4,383.52 | 89,967 |
| 2023-03-03 | 6,450.00 | 6,640.00 | 6,400.00 | 6,620.00 | 4,273.77 | 46,308 |
| 2023-03-02 | 6,700.00 | 6,790.00 | 6,350.00 | 6,440.00 | 4,157.57 | 85,083 |
| 2023-02-28 | 6,720.00 | 6,810.00 | 6,620.00 | 6,700.00 | 4,325.42 | 42,471 |
| 2023-02-27 | 6,900.00 | 6,900.00 | 6,560.00 | 6,700.00 | 4,325.42 | 89,509 |
| 2023-02-24 | 7,020.00 | 7,250.00 | 6,800.00 | 6,910.00 | 4,460.99 | 59,139 |
| 2023-02-23 | 6,870.00 | 7,090.00 | 6,720.00 | 7,070.00 | 4,564.29 | 60,346 |
| 2023-02-22 | 6,860.00 | 7,020.00 | 6,720.00 | 6,870.00 | 4,435.17 | 71,068 |
| 2023-02-21 | 7,030.00 | 7,080.00 | 6,870.00 | 6,950.00 | 4,486.82 | 70,737 |
| 2023-02-20 | 7,320.00 | 7,320.00 | 6,990.00 | 7,030.00 | 4,538.46 | 101,724 |
| 2023-02-17 | 6,800.00 | 7,180.00 | 6,740.00 | 7,030.00 | 4,538.46 | 242,397 |
| 2023-02-16 | 6,390.00 | 6,920.00 | 6,380.00 | 6,870.00 | 4,435.17 | 226,030 |
| 2023-02-15 | 6,770.00 | 6,860.00 | 6,390.00 | 6,390.00 | 4,125.29 | 81,111 |
| 2023-02-14 | 6,420.00 | 6,760.00 | 6,420.00 | 6,760.00 | 4,364.16 | 56,044 |
| 2023-02-13 | 6,330.00 | 6,700.00 | 6,320.00 | 6,480.00 | 4,183.39 | 101,874 |
| 2023-02-10 | 6,450.00 | 6,460.00 | 6,310.00 | 6,330.00 | 4,086.55 | 49,747 |
| 2023-02-09 | 6,310.00 | 6,500.00 | 6,300.00 | 6,450.00 | 4,164.03 | 52,864 |
| 2023-02-08 | 6,370.00 | 6,550.00 | 6,350.00 | 6,440.00 | 4,157.57 | 67,932 |
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.