Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,810.00 | 7,200.00 | 6,450.00 | 6,830.00 | 6,830.00 | 233,661 |
| 2026-04-17 | 6,770.00 | 7,100.00 | 6,510.00 | 6,810.00 | 6,810.00 | 373,957 |
| 2026-04-16 | 6,500.00 | 7,190.00 | 6,230.00 | 6,700.00 | 6,700.00 | 924,041 |
| 2026-04-15 | 6,000.00 | 6,150.00 | 5,960.00 | 6,100.00 | 6,100.00 | 113,078 |
| 2026-04-14 | 6,030.00 | 6,140.00 | 5,900.00 | 5,940.00 | 5,940.00 | 113,100 |
| 2026-04-13 | 5,540.00 | 6,030.00 | 5,510.00 | 5,930.00 | 5,930.00 | 103,315 |
| 2026-04-10 | 5,600.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 44,711 |
| 2026-04-09 | 5,700.00 | 5,730.00 | 5,510.00 | 5,540.00 | 5,540.00 | 35,462 |
| 2026-04-08 | 5,670.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,700.00 | 72,943 |
| 2026-04-07 | 5,400.00 | 5,760.00 | 5,220.00 | 5,400.00 | 5,400.00 | 110,979 |
| 2026-04-06 | 5,320.00 | 5,400.00 | 5,190.00 | 5,240.00 | 5,240.00 | 51,293 |
| 2026-04-03 | 5,210.00 | 5,390.00 | 5,140.00 | 5,310.00 | 5,310.00 | 47,755 |
| 2026-04-02 | 5,490.00 | 5,590.00 | 5,100.00 | 5,120.00 | 5,120.00 | 97,733 |
| 2026-04-01 | 5,480.00 | 5,540.00 | 5,330.00 | 5,490.00 | 5,490.00 | 58,894 |
| 2026-03-31 | 5,580.00 | 5,590.00 | 5,100.00 | 5,130.00 | 5,130.00 | 130,176 |
| 2026-03-30 | 5,650.00 | 5,650.00 | 5,380.00 | 5,500.00 | 5,500.00 | 87,653 |
| 2026-03-27 | 5,860.00 | 5,940.00 | 5,680.00 | 5,840.00 | 5,840.00 | 74,645 |
| 2026-03-26 | 6,190.00 | 6,210.00 | 5,870.00 | 5,880.00 | 5,880.00 | 116,538 |
| 2026-03-25 | 6,030.00 | 6,330.00 | 6,030.00 | 6,190.00 | 6,190.00 | 90,707 |
| 2026-03-24 | 6,000.00 | 6,370.00 | 5,870.00 | 6,020.00 | 6,020.00 | 69,488 |
| 2026-03-23 | 5,950.00 | 6,170.00 | 5,850.00 | 5,890.00 | 5,890.00 | 138,290 |
| 2026-03-20 | 6,280.00 | 6,280.00 | 6,050.00 | 6,100.00 | 6,100.00 | 99,359 |
| 2026-03-19 | 6,430.00 | 6,430.00 | 6,200.00 | 6,240.00 | 6,240.00 | 111,840 |
| 2026-03-18 | 6,100.00 | 6,470.00 | 6,100.00 | 6,440.00 | 6,440.00 | 308,156 |
| 2026-03-17 | 6,290.00 | 6,350.00 | 5,980.00 | 6,040.00 | 6,040.00 | 122,926 |
| 2026-03-16 | 6,210.00 | 6,220.00 | 5,980.00 | 6,160.00 | 6,160.00 | 67,395 |
| 2026-03-13 | 5,950.00 | 6,200.00 | 5,680.00 | 6,180.00 | 6,180.00 | 108,217 |
| 2026-03-12 | 5,990.00 | 6,320.00 | 5,900.00 | 6,010.00 | 6,010.00 | 217,407 |
| 2026-03-11 | 6,250.00 | 6,400.00 | 5,880.00 | 5,990.00 | 5,990.00 | 183,849 |
| 2026-03-10 | 6,000.00 | 6,260.00 | 5,820.00 | 6,210.00 | 6,210.00 | 204,255 |
| 2026-03-09 | 5,920.00 | 6,040.00 | 5,530.00 | 5,710.00 | 5,710.00 | 229,456 |
| 2026-03-06 | 5,820.00 | 6,340.00 | 5,790.00 | 6,230.00 | 6,230.00 | 233,535 |
| 2026-03-05 | 5,230.00 | 5,990.00 | 5,230.00 | 5,850.00 | 5,850.00 | 189,639 |
| 2026-03-04 | 5,770.00 | 5,770.00 | 4,840.00 | 5,030.00 | 5,030.00 | 303,422 |
| 2026-03-03 | 6,180.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | 199,750 |
| 2026-02-27 | 6,130.00 | 6,470.00 | 6,070.00 | 6,230.00 | 6,230.00 | 252,956 |
| 2026-02-26 | 6,130.00 | 6,570.00 | 5,920.00 | 6,310.00 | 6,310.00 | 928,096 |
| 2026-02-25 | 6,330.00 | 6,370.00 | 5,970.00 | 5,980.00 | 5,980.00 | 150,116 |
| 2026-02-24 | 5,960.00 | 6,320.00 | 5,730.00 | 6,170.00 | 6,170.00 | 245,129 |
| 2026-02-23 | 5,990.00 | 6,030.00 | 5,800.00 | 5,910.00 | 5,910.00 | 155,528 |
| 2026-02-20 | 5,940.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,980.00 | 148,849 |
| 2026-02-19 | 6,070.00 | 6,170.00 | 5,930.00 | 5,940.00 | 5,940.00 | 93,711 |
| 2026-02-13 | 6,110.00 | 6,190.00 | 5,840.00 | 5,890.00 | 5,890.00 | 162,916 |
| 2026-02-12 | 5,940.00 | 6,600.00 | 5,860.00 | 6,170.00 | 6,170.00 | 423,324 |
| 2026-02-11 | 6,010.00 | 6,010.00 | 5,780.00 | 5,890.00 | 5,890.00 | 83,462 |
| 2026-02-10 | 6,230.00 | 6,280.00 | 5,970.00 | 6,000.00 | 6,000.00 | 110,957 |
| 2026-02-09 | 6,100.00 | 6,350.00 | 6,040.00 | 6,230.00 | 6,230.00 | 175,254 |
| 2026-02-06 | 5,650.00 | 6,160.00 | 5,420.00 | 5,850.00 | 5,850.00 | 175,737 |
| 2026-02-05 | 6,050.00 | 6,160.00 | 5,840.00 | 5,850.00 | 5,850.00 | 173,429 |
| 2026-02-04 | 6,290.00 | 6,360.00 | 6,100.00 | 6,240.00 | 6,240.00 | 178,244 |
| 2026-02-03 | 6,300.00 | 6,320.00 | 5,880.00 | 6,290.00 | 6,290.00 | 321,631 |
| 2026-02-02 | 6,010.00 | 6,660.00 | 5,950.00 | 6,000.00 | 6,000.00 | 725,503 |
| 2026-01-30 | 6,000.00 | 6,210.00 | 5,830.00 | 5,880.00 | 5,880.00 | 361,669 |
| 2026-01-29 | 5,810.00 | 6,000.00 | 5,610.00 | 5,960.00 | 5,960.00 | 424,106 |
| 2026-01-28 | 5,260.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 188,734 |
| 2026-01-27 | 5,100.00 | 5,200.00 | 4,985.00 | 5,200.00 | 5,200.00 | 107,665 |
| 2026-01-26 | 5,090.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | 83,137 |
| 2026-01-23 | 5,050.00 | 5,120.00 | 4,905.00 | 5,090.00 | 5,090.00 | 45,296 |
| 2026-01-22 | 4,910.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 48,131 |
| 2026-01-21 | 4,965.00 | 4,965.00 | 4,740.00 | 4,885.00 | 4,885.00 | 91,031 |
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.