Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,440.00 | 8,440.00 | 8,020.00 | 8,050.00 | 5,125.18 | 148,470 |
| 2022-05-17 | 8,640.00 | 8,650.00 | 8,440.00 | 8,440.00 | 5,373.48 | 31,209 |
| 2022-05-16 | 8,990.00 | 9,000.00 | 8,580.00 | 8,630.00 | 5,494.45 | 32,548 |
| 2022-05-13 | 8,570.00 | 8,730.00 | 8,500.00 | 8,580.00 | 5,462.61 | 31,857 |
| 2022-05-12 | 8,700.00 | 8,840.00 | 8,480.00 | 8,650.00 | 5,507.18 | 54,325 |
| 2022-05-11 | 8,580.00 | 8,850.00 | 8,530.00 | 8,610.00 | 5,481.71 | 19,353 |
| 2022-05-10 | 8,600.00 | 8,700.00 | 8,440.00 | 8,590.00 | 5,468.98 | 39,658 |
| 2022-05-09 | 8,780.00 | 8,810.00 | 8,650.00 | 8,780.00 | 5,589.95 | 31,918 |
| 2022-05-06 | 8,740.00 | 8,890.00 | 8,660.00 | 8,870.00 | 5,647.25 | 33,106 |
| 2022-05-04 | 9,000.00 | 9,000.00 | 8,790.00 | 8,890.00 | 5,659.98 | 22,512 |
| 2022-05-03 | 8,970.00 | 9,020.00 | 8,820.00 | 9,000.00 | 5,730.02 | 23,296 |
| 2022-05-02 | 8,940.00 | 8,960.00 | 8,450.00 | 8,960.00 | 5,704.55 | 35,028 |
| 2022-04-29 | 8,930.00 | 8,950.00 | 8,800.00 | 8,940.00 | 5,691.82 | 23,761 |
| 2022-04-28 | 8,840.00 | 8,900.00 | 8,660.00 | 8,840.00 | 5,628.15 | 36,693 |
| 2022-04-27 | 8,900.00 | 8,900.00 | 8,710.00 | 8,900.00 | 5,666.35 | 23,547 |
| 2022-04-26 | 8,860.00 | 9,010.00 | 8,830.00 | 8,940.00 | 5,691.82 | 24,859 |
| 2022-04-25 | 8,910.00 | 9,040.00 | 8,870.00 | 8,870.00 | 5,647.25 | 36,480 |
| 2022-04-22 | 9,150.00 | 9,250.00 | 9,030.00 | 9,130.00 | 5,812.78 | 28,351 |
| 2022-04-21 | 9,290.00 | 9,380.00 | 9,210.00 | 9,250.00 | 5,889.18 | 14,614 |
| 2022-04-20 | 9,310.00 | 9,350.00 | 9,190.00 | 9,270.00 | 5,901.92 | 33,729 |
| 2022-04-19 | 8,950.00 | 9,250.00 | 8,950.00 | 9,250.00 | 5,889.18 | 51,099 |
| 2022-04-18 | 9,270.00 | 9,270.00 | 8,920.00 | 9,030.00 | 5,749.12 | 63,864 |
| 2022-04-15 | 9,160.00 | 9,250.00 | 9,110.00 | 9,200.00 | 5,857.35 | 18,258 |
| 2022-04-14 | 9,490.00 | 9,490.00 | 9,140.00 | 9,220.00 | 5,870.08 | 40,809 |
| 2022-04-13 | 9,270.00 | 9,320.00 | 9,150.00 | 9,310.00 | 5,927.38 | 25,968 |
| 2022-04-12 | 9,190.00 | 9,350.00 | 9,150.00 | 9,310.00 | 5,927.38 | 17,227 |
| 2022-04-11 | 9,350.00 | 9,450.00 | 9,260.00 | 9,330.00 | 5,940.12 | 31,366 |
| 2022-04-08 | 9,160.00 | 9,360.00 | 9,000.00 | 9,350.00 | 5,952.85 | 33,799 |
| 2022-04-07 | 9,300.00 | 9,300.00 | 9,090.00 | 9,160.00 | 5,831.88 | 45,064 |
| 2022-04-06 | 9,590.00 | 9,600.00 | 9,260.00 | 9,400.00 | 5,984.68 | 56,401 |
| 2022-04-05 | 9,590.00 | 9,660.00 | 9,480.00 | 9,600.00 | 6,112.02 | 73,741 |
| 2022-04-04 | 9,230.00 | 9,620.00 | 9,220.00 | 9,570.00 | 6,092.92 | 221,649 |
| 2022-04-01 | 9,130.00 | 9,290.00 | 9,030.00 | 9,180.00 | 5,844.62 | 58,878 |
| 2022-03-31 | 9,090.00 | 9,200.00 | 9,050.00 | 9,130.00 | 5,812.78 | 29,898 |
| 2022-03-30 | 9,150.00 | 9,400.00 | 9,000.00 | 9,100.00 | 5,793.68 | 94,599 |
| 2022-03-29 | 9,140.00 | 9,150.00 | 8,940.00 | 9,050.00 | 5,761.85 | 47,923 |
| 2022-03-28 | 8,640.00 | 9,150.00 | 8,600.00 | 9,140.00 | 5,819.15 | 94,764 |
| 2022-03-25 | 8,780.00 | 8,890.00 | 8,630.00 | 8,690.00 | 5,532.65 | 13,182 |
| 2022-03-24 | 8,770.00 | 8,830.00 | 8,560.00 | 8,700.00 | 5,539.01 | 19,548 |
| 2022-03-23 | 8,770.00 | 8,870.00 | 8,670.00 | 8,690.00 | 5,532.65 | 27,756 |
| 2022-03-22 | 9,080.00 | 9,080.00 | 8,700.00 | 8,760.00 | 5,577.21 | 35,085 |
| 2022-03-21 | 9,080.00 | 9,150.00 | 8,990.00 | 8,990.00 | 5,723.65 | 28,290 |
| 2022-03-18 | 8,980.00 | 9,100.00 | 8,900.00 | 9,080.00 | 5,780.95 | 17,871 |
| 2022-03-17 | 8,990.00 | 8,990.00 | 8,850.00 | 8,980.00 | 5,717.28 | 9,258 |
| 2022-03-16 | 8,800.00 | 8,890.00 | 8,750.00 | 8,830.00 | 5,621.78 | 20,964 |
| 2022-03-15 | 8,730.00 | 8,870.00 | 8,720.00 | 8,800.00 | 5,602.68 | 10,467 |
| 2022-03-14 | 9,070.00 | 9,280.00 | 8,680.00 | 8,800.00 | 5,602.68 | 42,750 |
| 2022-03-11 | 9,200.00 | 9,200.00 | 8,920.00 | 9,080.00 | 5,780.95 | 43,905 |
| 2022-03-10 | 9,330.00 | 9,330.00 | 9,070.00 | 9,200.00 | 5,857.35 | 47,242 |
| 2022-03-08 | 8,880.00 | 9,450.00 | 8,630.00 | 9,180.00 | 5,844.62 | 34,270 |
| 2022-03-07 | 9,160.00 | 9,160.00 | 8,450.00 | 9,020.00 | 5,742.75 | 33,945 |
| 2022-03-04 | 9,300.00 | 9,300.00 | 9,130.00 | 9,200.00 | 5,857.35 | 15,319 |
| 2022-03-03 | 9,230.00 | 9,330.00 | 9,180.00 | 9,250.00 | 5,889.18 | 36,684 |
| 2022-03-02 | 9,250.00 | 9,340.00 | 9,130.00 | 9,200.00 | 5,857.35 | 22,306 |
| 2022-02-28 | 9,140.00 | 9,260.00 | 9,060.00 | 9,240.00 | 5,882.82 | 33,576 |
| 2022-02-25 | 9,010.00 | 9,270.00 | 9,000.00 | 9,140.00 | 5,819.15 | 26,076 |
| 2022-02-24 | 9,200.00 | 9,220.00 | 8,890.00 | 8,980.00 | 5,717.28 | 59,259 |
| 2022-02-23 | 9,160.00 | 9,270.00 | 9,090.00 | 9,220.00 | 5,870.08 | 24,912 |
| 2022-02-22 | 9,220.00 | 9,280.00 | 9,020.00 | 9,170.00 | 5,838.25 | 20,973 |
| 2022-02-21 | 9,240.00 | 9,310.00 | 9,060.00 | 9,310.00 | 5,927.38 | 33,529 |
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.