Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,340.00 | 6,470.00 | 6,230.00 | 6,410.00 | 4,138.20 | 122,568 |
| 2023-02-06 | 6,070.00 | 6,960.00 | 6,010.00 | 6,340.00 | 4,093.01 | 1,205,768 |
| 2023-02-03 | 6,060.00 | 6,270.00 | 6,060.00 | 6,170.00 | 3,983.26 | 53,982 |
| 2023-02-02 | 5,900.00 | 6,130.00 | 5,900.00 | 6,060.00 | 3,912.25 | 76,986 |
| 2023-02-01 | 5,770.00 | 5,880.00 | 5,670.00 | 5,850.00 | 3,776.67 | 45,771 |
| 2023-01-31 | 5,790.00 | 6,360.00 | 5,740.00 | 5,770.00 | 3,725.03 | 437,512 |
| 2023-01-30 | 5,850.00 | 5,880.00 | 5,600.00 | 5,800.00 | 3,744.39 | 79,365 |
| 2023-01-27 | 5,810.00 | 5,910.00 | 5,720.00 | 5,850.00 | 3,776.67 | 27,099 |
| 2023-01-26 | 5,850.00 | 5,970.00 | 5,750.00 | 5,810.00 | 3,750.85 | 15,976 |
| 2023-01-25 | 5,780.00 | 5,870.00 | 5,760.00 | 5,820.00 | 3,757.31 | 86,971 |
| 2023-01-20 | 5,690.00 | 5,810.00 | 5,630.00 | 5,780.00 | 3,731.48 | 16,486 |
| 2023-01-19 | 5,570.00 | 5,730.00 | 5,570.00 | 5,690.00 | 3,673.38 | 33,637 |
| 2023-01-18 | 5,440.00 | 5,980.00 | 5,400.00 | 5,620.00 | 3,628.19 | 177,427 |
| 2023-01-17 | 5,530.00 | 5,590.00 | 5,410.00 | 5,460.00 | 3,524.90 | 10,566 |
| 2023-01-16 | 5,600.00 | 5,670.00 | 5,510.00 | 5,530.00 | 3,570.09 | 20,715 |
| 2023-01-13 | 5,460.00 | 5,640.00 | 5,460.00 | 5,600.00 | 3,615.28 | 21,754 |
| 2023-01-12 | 5,400.00 | 5,460.00 | 5,360.00 | 5,460.00 | 3,524.90 | 14,434 |
| 2023-01-11 | 5,250.00 | 5,460.00 | 5,250.00 | 5,400.00 | 3,486.16 | 12,894 |
| 2023-01-10 | 5,300.00 | 5,410.00 | 5,210.00 | 5,300.00 | 3,421.60 | 18,919 |
| 2023-01-09 | 5,340.00 | 5,440.00 | 5,190.00 | 5,270.00 | 3,402.23 | 54,777 |
| 2023-01-06 | 5,090.00 | 5,330.00 | 5,060.00 | 5,190.00 | 3,350.59 | 62,040 |
| 2023-01-05 | 5,260.00 | 5,260.00 | 4,985.00 | 5,060.00 | 3,266.66 | 39,324 |
| 2023-01-04 | 4,700.00 | 5,260.00 | 4,700.00 | 5,030.00 | 3,247.29 | 120,231 |
| 2023-01-03 | 4,820.00 | 4,860.00 | 4,600.00 | 4,700.00 | 3,034.25 | 142,863 |
| 2023-01-02 | 4,950.00 | 5,150.00 | 4,810.00 | 4,820.00 | 3,111.72 | 61,311 |
| 2022-12-29 | 5,320.00 | 5,360.00 | 5,100.00 | 5,100.00 | 3,292.48 | 17,761 |
| 2022-12-28 | 5,480.00 | 5,500.00 | 5,310.00 | 5,320.00 | 3,434.51 | 21,277 |
| 2022-12-27 | 5,360.00 | 5,470.00 | 5,360.00 | 5,430.00 | 3,457.11 | 17,767 |
| 2022-12-26 | 5,290.00 | 5,360.00 | 5,280.00 | 5,360.00 | 3,412.54 | 27,291 |
| 2022-12-23 | 5,480.00 | 5,480.00 | 5,140.00 | 5,390.00 | 3,431.64 | 45,724 |
| 2022-12-22 | 5,450.00 | 5,500.00 | 5,370.00 | 5,430.00 | 3,457.11 | 24,867 |
| 2022-12-21 | 5,460.00 | 5,550.00 | 5,320.00 | 5,470.00 | 3,482.58 | 37,449 |
| 2022-12-20 | 5,600.00 | 5,660.00 | 5,490.00 | 5,490.00 | 3,495.31 | 69,178 |
| 2022-12-19 | 5,450.00 | 6,480.00 | 5,420.00 | 5,760.00 | 3,667.21 | 916,609 |
| 2022-12-16 | 5,640.00 | 5,650.00 | 5,460.00 | 5,500.00 | 3,501.68 | 15,630 |
| 2022-12-15 | 5,780.00 | 5,780.00 | 5,630.00 | 5,660.00 | 3,603.54 | 11,467 |
| 2022-12-14 | 5,560.00 | 5,770.00 | 5,460.00 | 5,760.00 | 3,667.21 | 25,212 |
| 2022-12-13 | 5,550.00 | 5,600.00 | 5,520.00 | 5,540.00 | 3,527.14 | 10,359 |
| 2022-12-12 | 5,800.00 | 5,800.00 | 5,500.00 | 5,550.00 | 3,533.51 | 31,974 |
| 2022-12-09 | 5,870.00 | 5,870.00 | 5,670.00 | 5,680.00 | 3,616.28 | 51,934 |
| 2022-12-08 | 5,930.00 | 5,940.00 | 5,750.00 | 5,900.00 | 3,756.34 | 29,130 |
| 2022-12-07 | 5,940.00 | 5,970.00 | 5,830.00 | 5,970.00 | 3,800.91 | 16,948 |
| 2022-12-06 | 5,980.00 | 6,070.00 | 5,820.00 | 6,000.00 | 3,820.01 | 43,801 |
| 2022-12-05 | 6,020.00 | 6,200.00 | 5,920.00 | 6,100.00 | 3,883.68 | 23,064 |
| 2022-12-02 | 6,130.00 | 6,310.00 | 6,020.00 | 6,020.00 | 3,832.74 | 65,587 |
| 2022-12-01 | 6,000.00 | 6,190.00 | 5,930.00 | 6,160.00 | 3,921.88 | 45,346 |
| 2022-11-30 | 6,170.00 | 6,170.00 | 5,870.00 | 5,980.00 | 3,807.28 | 54,618 |
| 2022-11-29 | 5,860.00 | 6,090.00 | 5,840.00 | 6,000.00 | 3,820.01 | 45,493 |
| 2022-11-28 | 5,990.00 | 6,030.00 | 5,810.00 | 6,000.00 | 3,820.01 | 52,698 |
| 2022-11-25 | 5,770.00 | 5,990.00 | 5,700.00 | 5,990.00 | 3,813.64 | 44,101 |
| 2022-11-24 | 5,930.00 | 5,930.00 | 5,700.00 | 5,730.00 | 3,648.11 | 64,671 |
| 2022-11-23 | 5,590.00 | 6,210.00 | 5,580.00 | 5,840.00 | 3,718.14 | 316,930 |
| 2022-11-22 | 5,410.00 | 6,480.00 | 5,350.00 | 5,500.00 | 3,501.68 | 888,765 |
| 2022-11-21 | 5,590.00 | 5,590.00 | 5,360.00 | 5,410.00 | 3,444.38 | 26,251 |
| 2022-11-18 | 5,700.00 | 5,700.00 | 5,550.00 | 5,590.00 | 3,558.98 | 16,933 |
| 2022-11-17 | 5,780.00 | 5,830.00 | 5,370.00 | 5,700.00 | 3,629.01 | 58,425 |
| 2022-11-16 | 5,650.00 | 5,860.00 | 5,640.00 | 5,830.00 | 3,711.78 | 50,167 |
| 2022-11-15 | 5,360.00 | 5,770.00 | 5,300.00 | 5,640.00 | 3,590.81 | 48,553 |
| 2022-11-14 | 5,400.00 | 5,470.00 | 5,330.00 | 5,360.00 | 3,412.54 | 28,069 |
| 2022-11-11 | 5,550.00 | 5,900.00 | 5,330.00 | 5,380.00 | 3,425.28 | 116,830 |
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.