Genesem Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	8,610.00	9,340.00	8,610.00	9,210.00	5,863.72	177,723
2021-11-19	8,450.00	8,600.00	8,310.00	8,600.00	5,475.35	45,063
2021-11-18	8,750.00	8,810.00	8,410.00	8,450.00	5,379.85	102,555
2021-11-17	9,100.00	9,210.00	8,600.00	8,850.00	5,634.51	92,104
2021-11-16	9,400.00	9,490.00	8,950.00	9,180.00	5,844.62	78,928
2021-11-15	9,200.00	9,510.00	9,100.00	9,400.00	5,984.68	59,274
2021-11-12	8,900.00	9,530.00	8,900.00	9,370.00	5,965.58	35,353
2021-11-11	8,950.00	9,100.00	8,900.00	9,070.00	5,774.58	18,652
2021-11-10	9,100.00	9,200.00	9,020.00	9,060.00	5,768.22	26,676
2021-11-09	9,420.00	9,520.00	9,200.00	9,200.00	5,857.35	15,207
2021-11-08	9,090.00	9,500.00	9,090.00	9,420.00	5,997.42	35,112
2021-11-05	9,340.00	9,340.00	9,150.00	9,310.00	5,927.38	21,286
2021-11-04	9,450.00	9,450.00	9,150.00	9,410.00	5,991.05	13,878
2021-11-03	9,670.00	9,670.00	9,280.00	9,400.00	5,984.68	8,826
2021-11-02	9,480.00	9,600.00	9,350.00	9,450.00	6,016.52	11,473
2021-11-01	9,260.00	9,470.00	9,090.00	9,470.00	6,029.25	33,558
2021-10-29	9,510.00	9,610.00	9,360.00	9,480.00	6,035.62	23,965
2021-10-28	9,490.00	9,580.00	9,400.00	9,550.00	6,080.18	12,036
2021-10-27	9,490.00	9,600.00	9,360.00	9,490.00	6,041.98	15,553
2021-10-26	9,360.00	9,670.00	9,310.00	9,490.00	6,041.98	30,687
2021-10-25	9,200.00	9,420.00	9,100.00	9,360.00	5,959.22	29,895
2021-10-22	9,060.00	9,330.00	9,060.00	9,250.00	5,889.18	32,139
2021-10-21	9,570.00	9,690.00	9,100.00	9,260.00	5,895.55	25,153

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.