Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,190.00 | 9,380.00 | 9,060.00 | 9,290.00 | 5,914.65 | 48,033 |
| 2022-02-17 | 9,220.00 | 10,850.01 | 8,850.00 | 9,200.00 | 5,857.35 | 751,849 |
| 2022-02-16 | 8,990.00 | 9,290.00 | 8,990.00 | 9,200.00 | 5,857.35 | 65,736 |
| 2022-02-15 | 8,960.00 | 9,010.00 | 8,450.00 | 8,970.00 | 5,710.92 | 59,377 |
| 2022-02-14 | 8,950.00 | 9,300.00 | 8,690.00 | 9,020.00 | 5,742.75 | 180,532 |
| 2022-02-11 | 8,550.00 | 8,870.00 | 8,410.00 | 8,840.00 | 5,628.15 | 78,964 |
| 2022-02-10 | 8,690.00 | 8,690.00 | 8,450.00 | 8,550.00 | 5,443.51 | 16,074 |
| 2022-02-09 | 8,360.00 | 8,700.00 | 8,300.00 | 8,560.00 | 5,449.88 | 37,051 |
| 2022-02-08 | 8,380.00 | 8,540.00 | 8,290.00 | 8,350.00 | 5,316.18 | 10,653 |
| 2022-02-07 | 8,480.00 | 8,480.00 | 8,190.00 | 8,440.00 | 5,373.48 | 24,406 |
| 2022-02-04 | 8,290.00 | 8,450.00 | 8,180.00 | 8,440.00 | 5,373.48 | 17,100 |
| 2022-02-03 | 8,260.00 | 8,390.00 | 8,230.00 | 8,280.00 | 5,271.61 | 30,793 |
| 2022-01-28 | 7,970.00 | 8,280.00 | 7,750.00 | 8,220.00 | 5,233.41 | 36,231 |
| 2022-01-27 | 8,370.00 | 8,370.00 | 7,610.00 | 7,970.00 | 5,074.25 | 51,115 |
| 2022-01-26 | 8,250.00 | 8,250.00 | 7,970.00 | 8,040.00 | 5,118.81 | 46,497 |
| 2022-01-25 | 8,230.00 | 8,300.00 | 8,000.00 | 8,090.00 | 5,150.65 | 44,088 |
| 2022-01-24 | 8,380.00 | 8,400.00 | 8,100.00 | 8,240.00 | 5,246.15 | 39,351 |
| 2022-01-21 | 8,540.00 | 8,670.00 | 8,250.00 | 8,470.00 | 5,392.58 | 44,947 |
| 2022-01-20 | 8,170.00 | 8,660.00 | 8,150.00 | 8,500.00 | 5,411.68 | 44,208 |
| 2022-01-19 | 8,600.00 | 8,600.00 | 8,250.00 | 8,340.00 | 5,309.81 | 31,258 |
| 2022-01-18 | 8,710.00 | 8,800.00 | 8,500.00 | 8,600.00 | 5,475.35 | 30,291 |
| 2022-01-17 | 8,870.00 | 8,910.00 | 8,650.00 | 8,800.00 | 5,602.68 | 29,062 |
| 2022-01-14 | 8,950.00 | 9,050.00 | 8,770.00 | 8,980.00 | 5,717.28 | 33,925 |
| 2022-01-13 | 8,860.00 | 9,100.00 | 8,800.00 | 8,950.00 | 5,698.18 | 47,059 |
| 2022-01-12 | 8,870.00 | 9,020.00 | 8,690.00 | 8,850.00 | 5,634.51 | 50,346 |
| 2022-01-11 | 8,870.00 | 8,950.00 | 8,640.00 | 8,950.00 | 5,698.18 | 46,561 |
| 2022-01-10 | 9,070.00 | 9,070.00 | 8,760.00 | 8,870.00 | 5,647.25 | 43,260 |
| 2022-01-07 | 8,700.00 | 8,990.00 | 8,690.00 | 8,950.00 | 5,698.18 | 42,159 |
| 2022-01-06 | 8,810.00 | 8,900.00 | 8,570.00 | 8,700.00 | 5,539.01 | 64,428 |
| 2022-01-05 | 9,050.00 | 9,100.00 | 8,850.00 | 8,940.00 | 5,691.82 | 64,180 |
| 2022-01-04 | 8,560.00 | 9,140.00 | 8,510.00 | 8,940.00 | 5,691.82 | 108,064 |
| 2022-01-03 | 8,720.00 | 8,720.00 | 8,420.00 | 8,580.00 | 5,462.61 | 42,160 |
| 2021-12-30 | 8,690.00 | 8,730.00 | 8,400.00 | 8,720.00 | 5,551.75 | 35,460 |
| 2021-12-29 | 8,530.00 | 8,690.00 | 8,520.00 | 8,630.00 | 5,494.45 | 30,156 |
| 2021-12-28 | 8,600.00 | 8,600.00 | 8,010.00 | 8,530.00 | 5,430.78 | 78,253 |
| 2021-12-27 | 8,580.00 | 8,750.00 | 8,500.00 | 8,580.00 | 5,462.61 | 37,984 |
| 2021-12-24 | 8,470.00 | 8,620.00 | 8,470.00 | 8,580.00 | 5,462.61 | 38,884 |
| 2021-12-23 | 8,530.00 | 8,550.00 | 8,370.00 | 8,480.00 | 5,398.95 | 36,544 |
| 2021-12-22 | 8,340.00 | 8,580.00 | 8,330.00 | 8,450.00 | 5,379.85 | 67,308 |
| 2021-12-21 | 8,130.00 | 8,380.00 | 8,130.00 | 8,340.00 | 5,309.81 | 34,887 |
| 2021-12-20 | 8,220.00 | 8,320.00 | 8,120.00 | 8,130.00 | 5,176.11 | 27,072 |
| 2021-12-17 | 8,500.00 | 8,500.00 | 8,210.00 | 8,350.00 | 5,316.18 | 57,057 |
| 2021-12-16 | 8,360.00 | 8,560.00 | 8,290.00 | 8,500.00 | 5,411.68 | 54,235 |
| 2021-12-15 | 8,180.00 | 8,330.00 | 8,060.00 | 8,200.00 | 5,220.68 | 18,423 |
| 2021-12-14 | 8,220.00 | 8,330.00 | 8,060.00 | 8,260.00 | 5,258.88 | 38,149 |
| 2021-12-13 | 8,300.00 | 8,790.00 | 8,240.00 | 8,350.00 | 5,316.18 | 30,526 |
| 2021-12-10 | 8,200.00 | 8,400.00 | 8,200.00 | 8,350.00 | 5,316.18 | 28,416 |
| 2021-12-09 | 8,330.00 | 8,330.00 | 8,130.00 | 8,280.00 | 5,271.61 | 23,878 |
| 2021-12-08 | 8,190.00 | 8,320.00 | 8,150.00 | 8,240.00 | 5,246.15 | 58,348 |
| 2021-12-07 | 8,240.00 | 8,280.00 | 8,050.00 | 8,130.00 | 5,176.11 | 56,841 |
| 2021-12-06 | 8,520.00 | 8,520.00 | 8,070.00 | 8,190.00 | 5,214.31 | 141,420 |
| 2021-12-03 | 8,570.00 | 8,760.00 | 8,330.00 | 8,520.00 | 5,424.41 | 41,161 |
| 2021-12-02 | 8,020.00 | 8,650.00 | 8,020.00 | 8,570.00 | 5,456.25 | 88,986 |
| 2021-12-01 | 8,160.00 | 8,300.00 | 7,790.00 | 8,160.00 | 5,195.21 | 76,788 |
| 2021-11-30 | 8,750.00 | 8,980.00 | 8,000.00 | 8,160.00 | 5,195.21 | 122,226 |
| 2021-11-29 | 8,600.00 | 9,020.00 | 8,500.00 | 8,740.00 | 5,564.48 | 75,412 |
| 2021-11-26 | 9,080.00 | 9,170.00 | 8,600.00 | 8,740.00 | 5,564.48 | 75,135 |
| 2021-11-25 | 9,190.00 | 9,220.00 | 8,870.00 | 9,080.00 | 5,780.95 | 62,683 |
| 2021-11-24 | 9,080.00 | 9,470.00 | 9,000.00 | 9,190.00 | 5,850.98 | 119,778 |
| 2021-11-23 | 9,210.00 | 9,260.00 | 8,610.00 | 9,170.00 | 5,838.25 | 105,021 |
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.