Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,210.00 | 9,260.00 | 8,610.00 | 9,170.00 | 5,838.25 | 105,021 |
| 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 |
| 2021-10-20 | 9,670.00 | 9,750.00 | 9,400.00 | 9,500.00 | 6,048.35 | 40,161 |
| 2021-10-19 | 9,700.00 | 9,800.00 | 9,600.00 | 9,670.00 | 6,156.58 | 16,243 |
| 2021-10-18 | 9,600.00 | 9,710.00 | 9,450.00 | 9,700.00 | 6,175.68 | 23,869 |
| 2021-10-15 | 9,640.00 | 9,730.00 | 9,500.00 | 9,600.00 | 6,112.02 | 15,705 |
| 2021-10-14 | 9,300.00 | 9,650.00 | 9,300.00 | 9,620.00 | 6,124.75 | 34,461 |
← NewerPage 21 of 21 · 1,229 trading days
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.