Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,410.00 | 6,460.00 | 6,170.00 | 6,370.00 | 4,055.58 | 117,882 |
| 2022-08-11 | 6,190.00 | 6,350.00 | 6,130.00 | 6,250.00 | 3,979.18 | 59,388 |
| 2022-08-10 | 6,280.00 | 6,410.00 | 6,020.00 | 6,180.00 | 3,934.61 | 35,947 |
| 2022-08-09 | 6,330.00 | 6,330.00 | 6,250.00 | 6,280.00 | 3,998.28 | 17,569 |
| 2022-08-08 | 6,410.00 | 6,500.00 | 6,230.00 | 6,330.00 | 4,030.11 | 25,252 |
| 2022-08-05 | 6,450.00 | 6,460.00 | 6,360.00 | 6,410.00 | 4,081.04 | 8,904 |
| 2022-08-04 | 6,330.00 | 6,670.00 | 6,290.00 | 6,420.00 | 4,087.41 | 10,528 |
| 2022-08-03 | 6,300.00 | 6,390.00 | 6,250.00 | 6,290.00 | 4,004.64 | 11,308 |
| 2022-08-02 | 6,350.00 | 6,690.00 | 6,210.00 | 6,300.00 | 4,011.01 | 9,829 |
| 2022-08-01 | 6,440.00 | 6,500.00 | 6,300.00 | 6,460.00 | 4,112.88 | 21,442 |
| 2022-07-29 | 6,590.00 | 6,630.00 | 6,430.00 | 6,460.00 | 4,112.88 | 12,361 |
| 2022-07-28 | 6,610.00 | 6,630.00 | 6,490.00 | 6,550.00 | 4,170.18 | 15,234 |
| 2022-07-27 | 6,460.00 | 6,500.00 | 6,380.00 | 6,500.00 | 4,138.34 | 9,543 |
| 2022-07-26 | 6,560.00 | 6,560.00 | 6,450.00 | 6,560.00 | 4,176.54 | 6,819 |
| 2022-07-25 | 6,600.00 | 6,600.00 | 6,430.00 | 6,560.00 | 4,176.54 | 26,874 |
| 2022-07-22 | 6,400.00 | 6,790.00 | 6,400.00 | 6,650.00 | 4,233.84 | 36,615 |
| 2022-07-21 | 6,150.00 | 6,400.00 | 6,150.00 | 6,400.00 | 4,074.68 | 26,484 |
| 2022-07-20 | 6,040.00 | 6,190.00 | 6,040.00 | 6,140.00 | 3,909.14 | 44,445 |
| 2022-07-19 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 3,820.01 | 19,135 |
| 2022-07-18 | 5,880.00 | 6,040.00 | 5,880.00 | 6,010.00 | 3,826.38 | 16,105 |
| 2022-07-15 | 5,860.00 | 5,930.00 | 5,780.00 | 5,910.00 | 3,762.71 | 26,973 |
| 2022-07-14 | 5,810.00 | 5,970.00 | 5,720.00 | 5,930.00 | 3,775.44 | 14,019 |
| 2022-07-13 | 5,890.00 | 5,900.00 | 5,600.00 | 5,840.00 | 3,718.14 | 49,599 |
| 2022-07-12 | 6,180.00 | 6,200.00 | 5,840.00 | 5,860.00 | 3,730.88 | 49,686 |
| 2022-07-11 | 6,300.00 | 6,310.00 | 6,120.00 | 6,180.00 | 3,934.61 | 14,760 |
| 2022-07-08 | 6,220.00 | 6,430.00 | 6,160.00 | 6,230.00 | 3,966.44 | 35,323 |
| 2022-07-07 | 6,180.00 | 6,270.00 | 6,150.00 | 6,200.00 | 3,947.34 | 27,543 |
| 2022-07-06 | 6,270.00 | 6,290.00 | 6,050.00 | 6,180.00 | 3,934.61 | 29,634 |
| 2022-07-05 | 6,210.00 | 6,290.00 | 6,000.00 | 6,210.00 | 3,953.71 | 97,068 |
| 2022-07-04 | 6,550.00 | 6,550.00 | 6,100.00 | 6,170.00 | 3,928.24 | 56,172 |
| 2022-07-01 | 6,590.00 | 6,650.00 | 6,320.00 | 6,490.00 | 4,131.98 | 37,731 |
| 2022-06-30 | 6,700.00 | 6,870.00 | 6,450.00 | 6,630.00 | 4,221.11 | 59,239 |
| 2022-06-29 | 6,960.00 | 6,960.00 | 6,550.00 | 6,810.00 | 4,335.71 | 8,728 |
| 2022-06-28 | 7,170.00 | 7,290.00 | 6,910.00 | 6,920.00 | 4,405.75 | 25,791 |
| 2022-06-27 | 7,100.00 | 7,100.00 | 6,900.00 | 6,980.00 | 4,443.95 | 19,465 |
| 2022-06-24 | 6,650.00 | 7,000.00 | 6,650.00 | 6,870.00 | 4,373.91 | 23,803 |
| 2022-06-23 | 6,780.00 | 6,930.00 | 6,430.00 | 6,650.00 | 4,233.84 | 43,819 |
| 2022-06-22 | 7,000.00 | 7,050.00 | 6,550.00 | 6,780.00 | 4,316.61 | 23,560 |
| 2022-06-21 | 6,520.00 | 7,160.00 | 6,520.00 | 6,850.00 | 4,361.18 | 26,418 |
| 2022-06-20 | 6,970.00 | 6,970.00 | 6,360.00 | 6,510.00 | 4,144.71 | 58,933 |
| 2022-06-17 | 6,800.00 | 7,110.00 | 6,720.00 | 6,970.00 | 4,437.58 | 50,992 |
| 2022-06-16 | 6,900.00 | 7,260.00 | 6,790.00 | 7,150.00 | 4,552.18 | 31,125 |
| 2022-06-15 | 7,100.00 | 7,190.00 | 6,560.00 | 6,810.00 | 4,335.71 | 119,784 |
| 2022-06-14 | 6,800.00 | 7,300.00 | 6,800.00 | 7,200.00 | 4,584.01 | 78,984 |
| 2022-06-13 | 7,700.00 | 7,720.00 | 7,100.00 | 7,100.00 | 4,520.35 | 85,002 |
| 2022-06-10 | 8,000.00 | 8,000.00 | 7,780.00 | 7,930.00 | 5,048.78 | 26,668 |
| 2022-06-09 | 7,700.00 | 8,040.00 | 7,650.00 | 7,970.00 | 5,074.25 | 46,596 |
| 2022-06-08 | 7,650.00 | 7,750.00 | 7,560.00 | 7,640.00 | 4,864.15 | 33,210 |
| 2022-06-07 | 7,960.00 | 7,960.00 | 7,700.00 | 7,700.00 | 4,902.35 | 37,215 |
| 2022-06-03 | 8,000.00 | 8,030.00 | 7,930.00 | 7,970.00 | 5,074.25 | 29,851 |
| 2022-06-02 | 7,960.00 | 8,080.00 | 7,900.00 | 8,000.00 | 5,093.35 | 41,020 |
| 2022-05-31 | 8,110.00 | 8,180.00 | 8,020.00 | 8,040.00 | 5,118.81 | 14,506 |
| 2022-05-30 | 7,970.00 | 8,200.00 | 7,970.00 | 8,110.00 | 5,163.38 | 21,043 |
| 2022-05-27 | 8,000.00 | 8,140.00 | 7,900.00 | 8,050.00 | 5,125.18 | 21,805 |
| 2022-05-26 | 8,030.00 | 8,080.00 | 7,920.00 | 8,000.00 | 5,093.35 | 25,809 |
| 2022-05-25 | 8,100.00 | 8,160.00 | 8,040.00 | 8,070.00 | 5,137.91 | 32,400 |
| 2022-05-24 | 8,230.00 | 8,280.00 | 8,050.00 | 8,200.00 | 5,220.68 | 33,724 |
| 2022-05-23 | 8,220.00 | 8,400.00 | 8,180.00 | 8,220.00 | 5,233.41 | 35,949 |
| 2022-05-20 | 7,970.00 | 8,240.00 | 7,970.00 | 8,180.00 | 5,207.95 | 27,243 |
| 2022-05-19 | 8,000.00 | 8,050.00 | 7,800.00 | 8,050.00 | 5,125.18 | 50,323 |
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.