Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,090.00 | 5,090.00 | 4,805.00 | 4,970.00 | 4,970.00 | 57,809 |
| 2026-01-19 | 5,020.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | 44,214 |
| 2026-01-16 | 5,130.00 | 5,270.00 | 4,990.00 | 5,020.00 | 5,020.00 | 66,732 |
| 2026-01-15 | 5,160.00 | 5,180.00 | 4,995.00 | 5,100.00 | 5,100.00 | 70,166 |
| 2026-01-14 | 5,260.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | 64,872 |
| 2026-01-13 | 5,170.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 50,780 |
| 2026-01-12 | 5,230.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 118,912 |
| 2026-01-09 | 5,230.00 | 5,390.00 | 5,070.00 | 5,200.00 | 5,200.00 | 116,619 |
| 2026-01-08 | 5,400.00 | 5,600.00 | 5,150.00 | 5,280.00 | 5,280.00 | 88,075 |
| 2026-01-07 | 5,740.00 | 5,880.00 | 5,410.00 | 5,440.00 | 5,440.00 | 142,852 |
| 2026-01-06 | 5,680.00 | 6,200.00 | 5,450.00 | 5,670.00 | 5,670.00 | 332,789 |
| 2026-01-05 | 5,330.00 | 5,630.00 | 5,300.00 | 5,450.00 | 5,450.00 | 155,518 |
| 2026-01-02 | 5,110.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,270.00 | 90,211 |
| 2025-12-30 | 4,880.00 | 5,120.00 | 4,880.00 | 5,110.00 | 5,110.00 | 81,380 |
| 2025-12-29 | 4,960.00 | 4,960.00 | 4,800.00 | 4,920.00 | 4,920.00 | 65,828 |
| 2025-12-26 | 4,740.00 | 4,960.00 | 4,740.00 | 4,905.00 | 4,830.00 | 79,953 |
| 2025-12-24 | 4,715.00 | 4,900.00 | 4,690.00 | 4,730.00 | 4,657.68 | 73,378 |
| 2025-12-23 | 4,750.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,662.60 | 37,067 |
| 2025-12-22 | 4,630.00 | 4,940.00 | 4,630.00 | 4,785.00 | 4,711.83 | 85,208 |
| 2025-12-19 | 4,615.00 | 4,650.00 | 4,500.00 | 4,625.00 | 4,554.28 | 31,746 |
| 2025-12-18 | 4,700.00 | 4,700.00 | 4,500.00 | 4,530.00 | 4,460.73 | 95,424 |
| 2025-12-17 | 4,665.00 | 4,775.00 | 4,625.00 | 4,700.00 | 4,628.13 | 110,351 |
| 2025-12-16 | 4,775.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,637.98 | 39,859 |
| 2025-12-15 | 4,810.00 | 4,850.00 | 4,650.00 | 4,810.00 | 4,736.45 | 78,241 |
| 2025-12-12 | 4,970.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,889.08 | 36,882 |
| 2025-12-11 | 4,870.00 | 5,060.00 | 4,855.00 | 4,990.00 | 4,913.70 | 52,167 |
| 2025-12-10 | 4,940.00 | 4,995.00 | 4,840.00 | 4,855.00 | 4,780.76 | 49,999 |
| 2025-12-09 | 4,940.00 | 5,000.00 | 4,925.00 | 4,940.00 | 4,864.46 | 28,429 |
| 2025-12-08 | 5,040.00 | 5,040.00 | 4,905.00 | 4,985.00 | 4,908.78 | 46,766 |
| 2025-12-05 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,962.94 | 36,238 |
| 2025-12-04 | 5,280.00 | 5,280.00 | 5,060.00 | 5,090.00 | 5,012.17 | 72,111 |
| 2025-12-03 | 5,270.00 | 5,330.00 | 5,140.00 | 5,330.00 | 5,248.50 | 47,595 |
| 2025-12-02 | 5,340.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,189.42 | 40,277 |
| 2025-12-01 | 5,420.00 | 5,530.00 | 5,310.00 | 5,340.00 | 5,258.35 | 41,009 |
| 2025-11-28 | 5,250.00 | 5,520.00 | 5,250.00 | 5,450.00 | 5,366.67 | 64,913 |
| 2025-11-27 | 5,170.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,218.96 | 62,900 |
| 2025-11-26 | 5,270.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,012.17 | 64,327 |
| 2025-11-25 | 5,240.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,189.42 | 83,630 |
| 2025-11-24 | 5,750.00 | 5,890.00 | 5,100.00 | 5,100.00 | 5,022.02 | 365,269 |
| 2025-11-21 | 8,660.00 | 8,920.00 | 8,410.00 | 8,860.00 | 5,816.35 | 148,608 |
| 2025-11-20 | 8,810.00 | 9,190.00 | 8,740.00 | 8,880.00 | 5,829.48 | 93,541 |
| 2025-11-19 | 8,450.00 | 9,220.00 | 8,290.00 | 8,790.00 | 5,770.40 | 295,083 |
| 2025-11-18 | 8,630.00 | 8,800.00 | 8,410.00 | 8,450.00 | 5,547.20 | 134,905 |
| 2025-11-17 | 8,310.00 | 8,760.00 | 8,200.00 | 8,680.00 | 5,698.19 | 143,617 |
| 2025-11-14 | 8,900.00 | 9,150.00 | 8,070.00 | 8,210.00 | 5,389.65 | 584,586 |
| 2025-11-13 | 9,460.00 | 9,900.00 | 9,250.00 | 9,350.00 | 6,138.03 | 101,811 |
| 2025-11-12 | 9,680.00 | 9,680.00 | 9,190.00 | 9,440.00 | 6,197.11 | 106,452 |
| 2025-11-11 | 9,040.00 | 9,600.00 | 9,040.00 | 9,490.00 | 6,229.93 | 186,685 |
| 2025-11-10 | 8,180.00 | 9,290.00 | 8,040.00 | 9,110.00 | 5,980.47 | 651,046 |
| 2025-11-07 | 8,630.00 | 8,630.00 | 8,040.00 | 8,180.00 | 5,369.95 | 92,110 |
| 2025-11-06 | 8,290.00 | 8,870.00 | 8,290.00 | 8,680.00 | 5,698.19 | 98,347 |
| 2025-11-05 | 8,490.00 | 8,490.00 | 7,870.00 | 8,290.00 | 5,442.16 | 151,065 |
| 2025-11-04 | 8,660.00 | 8,950.00 | 8,500.00 | 8,520.00 | 5,593.15 | 69,078 |
| 2025-11-03 | 8,620.00 | 8,800.00 | 8,520.00 | 8,650.00 | 5,678.49 | 77,749 |
| 2025-10-31 | 8,800.00 | 8,800.00 | 8,510.00 | 8,620.00 | 5,658.80 | 53,743 |
| 2025-10-30 | 9,020.00 | 9,080.00 | 8,730.00 | 8,800.00 | 5,776.97 | 82,536 |
| 2025-10-29 | 8,710.00 | 9,290.00 | 8,670.00 | 9,100.00 | 5,973.91 | 131,733 |
| 2025-10-28 | 8,750.00 | 8,910.00 | 8,660.00 | 8,690.00 | 5,704.75 | 50,955 |
| 2025-10-27 | 8,820.00 | 8,930.00 | 8,250.00 | 8,860.00 | 5,816.35 | 80,808 |
| 2025-10-24 | 8,810.00 | 9,060.00 | 8,710.00 | 8,790.00 | 5,770.40 | 95,760 |
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.