Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,150.00 | 5,800.00 | 5,140.00 | 5,410.00 | 3,444.38 | 200,050 |
| 2022-11-09 | 5,130.00 | 5,250.00 | 5,030.00 | 5,200.00 | 3,310.68 | 35,619 |
| 2022-11-08 | 5,090.00 | 5,090.00 | 4,990.00 | 5,050.00 | 3,215.18 | 16,006 |
| 2022-11-07 | 4,995.00 | 5,070.00 | 4,895.00 | 5,020.00 | 3,196.08 | 16,057 |
| 2022-11-04 | 4,920.00 | 4,995.00 | 4,865.00 | 4,995.00 | 3,180.16 | 18,813 |
| 2022-11-03 | 4,990.00 | 4,990.00 | 4,855.00 | 4,965.00 | 3,161.06 | 8,506 |
| 2022-11-02 | 5,070.00 | 5,090.00 | 4,965.00 | 5,040.00 | 3,208.81 | 16,803 |
| 2022-11-01 | 5,000.00 | 5,150.00 | 5,000.00 | 5,040.00 | 3,208.81 | 15,486 |
| 2022-10-31 | 4,955.00 | 5,050.00 | 4,915.00 | 5,000.00 | 3,183.34 | 15,079 |
| 2022-10-28 | 5,070.00 | 5,140.00 | 4,850.00 | 4,870.00 | 3,100.57 | 39,810 |
| 2022-10-27 | 4,965.00 | 5,100.00 | 4,930.00 | 5,070.00 | 3,227.91 | 17,913 |
| 2022-10-26 | 5,000.00 | 5,030.00 | 4,825.00 | 5,030.00 | 3,202.44 | 14,682 |
| 2022-10-25 | 5,030.00 | 5,050.00 | 4,950.00 | 5,000.00 | 3,183.34 | 13,627 |
| 2022-10-24 | 4,835.00 | 5,170.00 | 4,835.00 | 5,000.00 | 3,183.34 | 11,461 |
| 2022-10-21 | 4,815.00 | 4,890.00 | 4,735.00 | 4,870.00 | 3,100.57 | 10,495 |
| 2022-10-20 | 4,980.00 | 5,000.00 | 4,875.00 | 4,890.00 | 3,113.31 | 8,518 |
| 2022-10-19 | 5,020.00 | 5,080.00 | 4,945.00 | 4,980.00 | 3,170.61 | 21,367 |
| 2022-10-18 | 4,975.00 | 5,250.00 | 4,920.00 | 4,990.00 | 3,176.98 | 25,725 |
| 2022-10-17 | 4,850.00 | 5,010.00 | 4,665.00 | 4,975.00 | 3,167.43 | 14,806 |
| 2022-10-14 | 4,690.00 | 4,985.00 | 4,690.00 | 4,870.00 | 3,100.57 | 15,336 |
| 2022-10-13 | 4,865.00 | 4,870.00 | 4,655.00 | 4,690.00 | 2,985.97 | 24,609 |
| 2022-10-12 | 4,755.00 | 4,995.00 | 4,755.00 | 4,995.00 | 3,180.16 | 14,805 |
| 2022-10-11 | 5,090.00 | 5,280.00 | 4,880.00 | 4,995.00 | 3,180.16 | 14,982 |
| 2022-10-07 | 5,040.00 | 5,150.00 | 4,985.00 | 5,110.00 | 3,253.38 | 16,372 |
| 2022-10-06 | 4,795.00 | 5,150.00 | 4,775.00 | 5,040.00 | 3,208.81 | 48,327 |
| 2022-10-05 | 4,910.00 | 5,230.00 | 4,755.00 | 4,765.00 | 3,033.72 | 43,959 |
| 2022-10-04 | 4,770.00 | 4,885.00 | 4,765.00 | 4,850.00 | 3,087.84 | 35,004 |
| 2022-09-30 | 4,550.00 | 5,000.00 | 4,550.00 | 4,765.00 | 3,033.72 | 24,964 |
| 2022-09-29 | 4,735.00 | 4,930.00 | 4,715.00 | 4,715.00 | 3,001.89 | 36,981 |
| 2022-09-28 | 4,785.00 | 4,900.00 | 4,705.00 | 4,710.00 | 2,998.71 | 28,453 |
| 2022-09-27 | 4,865.00 | 4,905.00 | 4,670.00 | 4,905.00 | 3,122.86 | 46,653 |
| 2022-09-26 | 4,930.00 | 5,100.00 | 4,720.00 | 4,890.00 | 3,113.31 | 92,529 |
| 2022-09-23 | 5,270.00 | 5,270.00 | 5,070.00 | 5,160.00 | 3,285.21 | 16,209 |
| 2022-09-22 | 5,360.00 | 5,360.00 | 5,090.00 | 5,350.00 | 3,406.18 | 27,843 |
| 2022-09-21 | 5,360.00 | 5,370.00 | 5,220.00 | 5,360.00 | 3,412.54 | 15,997 |
| 2022-09-20 | 5,440.00 | 5,490.00 | 5,180.00 | 5,390.00 | 3,431.64 | 82,614 |
| 2022-09-19 | 5,600.00 | 5,630.00 | 5,430.00 | 5,440.00 | 3,463.48 | 27,208 |
| 2022-09-16 | 5,830.00 | 5,830.00 | 5,650.00 | 5,700.00 | 3,629.01 | 12,402 |
| 2022-09-15 | 5,850.00 | 6,300.00 | 5,810.00 | 5,850.00 | 3,724.51 | 26,415 |
| 2022-09-14 | 5,860.00 | 5,860.00 | 5,640.00 | 5,850.00 | 3,724.51 | 21,972 |
| 2022-09-13 | 5,810.00 | 5,930.00 | 5,730.00 | 5,910.00 | 3,762.71 | 27,067 |
| 2022-09-08 | 5,720.00 | 5,760.00 | 5,640.00 | 5,730.00 | 3,648.11 | 23,143 |
| 2022-09-07 | 5,880.00 | 5,990.00 | 5,570.00 | 5,720.00 | 3,641.74 | 53,172 |
| 2022-09-06 | 5,880.00 | 5,900.00 | 5,790.00 | 5,860.00 | 3,730.88 | 20,284 |
| 2022-09-05 | 5,980.00 | 5,980.00 | 5,840.00 | 5,920.00 | 3,769.08 | 28,491 |
| 2022-09-02 | 5,980.00 | 6,050.00 | 5,820.00 | 5,980.00 | 3,807.28 | 37,096 |
| 2022-09-01 | 6,110.00 | 6,110.00 | 5,910.00 | 6,010.00 | 3,826.38 | 21,546 |
| 2022-08-31 | 6,010.00 | 6,050.00 | 5,980.00 | 6,050.00 | 3,851.84 | 28,801 |
| 2022-08-30 | 5,940.00 | 6,030.00 | 5,910.00 | 6,010.00 | 3,826.38 | 25,456 |
| 2022-08-29 | 5,960.00 | 6,150.00 | 5,950.00 | 6,000.00 | 3,820.01 | 43,786 |
| 2022-08-26 | 6,100.00 | 6,220.00 | 6,100.00 | 6,200.00 | 3,947.34 | 14,733 |
| 2022-08-25 | 6,110.00 | 6,110.00 | 6,020.00 | 6,100.00 | 3,883.68 | 13,993 |
| 2022-08-24 | 5,960.00 | 6,030.00 | 5,850.00 | 6,030.00 | 3,839.11 | 16,816 |
| 2022-08-23 | 6,010.00 | 6,080.00 | 5,840.00 | 5,970.00 | 3,800.91 | 15,961 |
| 2022-08-22 | 6,210.00 | 6,210.00 | 6,000.00 | 6,020.00 | 3,832.74 | 35,004 |
| 2022-08-19 | 6,200.00 | 6,370.00 | 6,090.00 | 6,210.00 | 3,953.71 | 25,032 |
| 2022-08-18 | 6,200.00 | 6,350.00 | 6,100.00 | 6,260.00 | 3,985.54 | 34,305 |
| 2022-08-17 | 6,520.00 | 6,580.00 | 6,270.00 | 6,270.00 | 3,991.91 | 28,647 |
| 2022-08-16 | 6,390.00 | 6,570.00 | 6,370.00 | 6,520.00 | 4,151.08 | 34,059 |
| 2022-08-12 | 6,410.00 | 6,460.00 | 6,170.00 | 6,370.00 | 4,055.58 | 117,882 |
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.