Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,140.00 | 5,140.00 | 4,815.00 | 4,900.00 | 4,900.00 | 107,283 |
| 2026-07-16 | 5,390.00 | 5,390.00 | 5,020.00 | 5,150.00 | 5,150.00 | 95,906 |
| 2026-07-15 | 5,330.00 | 5,590.00 | 5,170.00 | 5,550.00 | 5,550.00 | 80,701 |
| 2026-07-14 | 5,050.00 | 5,290.00 | 4,935.00 | 5,150.00 | 5,150.00 | 69,952 |
| 2026-07-13 | 5,640.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | 88,432 |
| 2026-07-10 | 5,190.00 | 5,680.00 | 5,190.00 | 5,490.00 | 5,490.00 | 88,500 |
| 2026-07-09 | 4,845.00 | 5,310.00 | 4,765.00 | 5,040.00 | 5,040.00 | 111,274 |
| 2026-07-08 | 5,060.00 | 5,070.00 | 4,700.00 | 4,755.00 | 4,755.00 | 104,994 |
| 2026-07-07 | 5,370.00 | 5,420.00 | 4,900.00 | 4,980.00 | 4,980.00 | 98,952 |
| 2026-07-06 | 5,470.00 | 5,710.00 | 5,280.00 | 5,370.00 | 5,370.00 | 47,439 |
| 2026-07-03 | 5,310.00 | 5,580.00 | 5,100.00 | 5,560.00 | 5,560.00 | 52,397 |
| 2026-07-02 | 5,980.00 | 5,980.00 | 5,310.00 | 5,310.00 | 5,310.00 | 111,059 |
| 2026-07-01 | 6,130.00 | 6,180.00 | 5,800.00 | 6,100.00 | 6,100.00 | 119,240 |
| 2026-06-30 | 5,800.00 | 6,480.00 | 5,800.00 | 6,180.00 | 6,180.00 | 231,646 |
| 2026-06-29 | 5,090.00 | 5,910.00 | 5,040.00 | 5,890.00 | 5,890.00 | 300,791 |
| 2026-06-26 | 5,040.00 | 5,170.00 | 4,785.00 | 4,855.00 | 4,855.00 | 78,599 |
| 2026-06-25 | 5,300.00 | 5,550.00 | 5,050.00 | 5,150.00 | 5,150.00 | 83,248 |
| 2026-06-24 | 4,960.00 | 5,350.00 | 4,950.00 | 5,150.00 | 5,150.00 | 91,037 |
| 2026-06-23 | 5,550.00 | 5,620.00 | 5,100.00 | 5,100.00 | 5,100.00 | 238,398 |
| 2026-06-22 | 5,610.00 | 5,920.00 | 5,450.00 | 5,710.00 | 5,710.00 | 106,851 |
| 2026-06-19 | 5,920.00 | 6,170.00 | 5,560.00 | 5,830.00 | 5,830.00 | 156,002 |
| 2026-06-18 | 5,920.00 | 5,990.00 | 5,690.00 | 5,920.00 | 5,920.00 | 146,311 |
| 2026-06-17 | 6,300.00 | 6,600.00 | 5,610.00 | 6,000.00 | 6,000.00 | 778,637 |
| 2026-06-16 | 6,300.00 | 6,920.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1,187,531 |
| 2026-06-15 | 6,260.00 | 6,290.00 | 5,680.00 | 5,880.00 | 5,880.00 | 193,675 |
| 2026-06-12 | 5,740.00 | 6,050.00 | 5,550.00 | 5,880.00 | 5,880.00 | 257,516 |
| 2026-06-11 | 5,310.00 | 5,620.00 | 5,020.00 | 5,440.00 | 5,440.00 | 133,745 |
| 2026-06-10 | 5,360.00 | 5,710.00 | 5,210.00 | 5,340.00 | 5,340.00 | 72,615 |
| 2026-06-09 | 5,020.00 | 5,680.00 | 5,020.00 | 5,490.00 | 5,490.00 | 246,226 |
| 2026-06-08 | 5,310.00 | 5,480.00 | 4,870.00 | 4,950.00 | 4,950.00 | 334,281 |
| 2026-06-05 | 5,770.00 | 6,090.00 | 5,450.00 | 5,690.00 | 5,690.00 | 93,692 |
| 2026-06-04 | 5,610.00 | 6,050.00 | 5,590.00 | 5,770.00 | 5,770.00 | 130,798 |
| 2026-06-02 | 5,690.00 | 5,730.00 | 5,350.00 | 5,610.00 | 5,610.00 | 158,012 |
| 2026-06-01 | 5,840.00 | 5,880.00 | 5,580.00 | 5,690.00 | 5,690.00 | 189,476 |
| 2026-05-29 | 6,230.00 | 6,510.00 | 5,810.00 | 5,900.00 | 5,900.00 | 160,393 |
| 2026-05-28 | 6,650.00 | 6,650.00 | 5,940.00 | 6,200.00 | 6,200.00 | 211,164 |
| 2026-05-27 | 7,030.00 | 7,450.00 | 6,560.00 | 6,640.00 | 6,640.00 | 240,418 |
| 2026-05-26 | 6,940.00 | 7,170.00 | 6,800.00 | 6,910.00 | 6,910.00 | 165,828 |
| 2026-05-22 | 6,880.00 | 7,050.00 | 6,700.00 | 6,860.00 | 6,860.00 | 180,352 |
| 2026-05-21 | 6,700.00 | 7,020.00 | 6,640.00 | 6,660.00 | 6,660.00 | 224,378 |
| 2026-05-20 | 6,820.00 | 6,820.00 | 6,380.00 | 6,520.00 | 6,520.00 | 134,119 |
| 2026-05-19 | 6,670.00 | 7,440.00 | 6,400.00 | 6,780.00 | 6,780.00 | 552,831 |
| 2026-05-18 | 6,610.00 | 6,610.00 | 6,000.00 | 6,440.00 | 6,440.00 | 273,327 |
| 2026-05-15 | 7,500.00 | 7,500.00 | 6,390.00 | 6,550.00 | 6,550.00 | 477,054 |
| 2026-05-14 | 7,820.00 | 7,850.00 | 7,300.00 | 7,500.00 | 7,500.00 | 200,708 |
| 2026-05-13 | 7,760.00 | 7,930.00 | 7,120.00 | 7,770.00 | 7,770.00 | 132,436 |
| 2026-05-12 | 8,300.00 | 8,330.00 | 7,500.00 | 7,760.00 | 7,760.00 | 309,476 |
| 2026-05-11 | 8,800.00 | 8,980.00 | 8,100.00 | 8,300.00 | 8,300.00 | 178,099 |
| 2026-05-08 | 8,690.00 | 8,870.00 | 8,310.00 | 8,500.00 | 8,500.00 | 173,894 |
| 2026-05-07 | 9,350.00 | 9,390.00 | 8,500.00 | 8,700.00 | 8,700.00 | 274,254 |
| 2026-05-06 | 9,500.00 | 9,670.00 | 8,980.00 | 9,300.00 | 9,300.00 | 490,972 |
| 2026-05-04 | 7,960.00 | 9,580.00 | 7,960.00 | 9,180.00 | 9,180.00 | 1,190,789 |
| 2026-04-30 | 7,300.00 | 8,400.00 | 7,300.00 | 7,890.00 | 7,890.00 | 494,227 |
| 2026-04-29 | 7,280.00 | 7,540.00 | 7,260.00 | 7,360.00 | 7,360.00 | 163,507 |
| 2026-04-28 | 7,490.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | 191,251 |
| 2026-04-27 | 7,220.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 248,847 |
| 2026-04-24 | 7,030.00 | 7,140.00 | 6,950.00 | 7,110.00 | 7,110.00 | 172,925 |
| 2026-04-23 | 7,250.00 | 7,300.00 | 6,890.00 | 6,940.00 | 6,940.00 | 208,602 |
| 2026-04-22 | 7,140.00 | 7,280.00 | 7,010.00 | 7,180.00 | 7,180.00 | 169,403 |
| 2026-04-21 | 6,850.00 | 7,150.00 | 6,810.00 | 7,090.00 | 7,090.00 | 286,495 |
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.