Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,810.00 | 9,060.00 | 8,710.00 | 8,790.00 | 5,770.40 | 95,760 |
| 2025-10-23 | 8,910.00 | 9,120.00 | 8,700.00 | 8,870.00 | 5,822.92 | 92,305 |
| 2025-10-22 | 9,170.00 | 9,170.00 | 8,750.00 | 8,990.00 | 5,901.70 | 80,229 |
| 2025-10-21 | 9,440.00 | 9,500.00 | 9,160.00 | 9,270.00 | 6,085.51 | 75,387 |
| 2025-10-20 | 9,220.00 | 9,600.00 | 9,200.00 | 9,410.00 | 6,177.41 | 46,953 |
| 2025-10-17 | 9,490.00 | 9,620.00 | 9,200.00 | 9,200.00 | 6,039.55 | 56,445 |
| 2025-10-16 | 9,700.00 | 9,740.00 | 9,470.00 | 9,490.00 | 6,229.93 | 104,112 |
| 2025-10-15 | 9,490.00 | 9,770.00 | 9,350.00 | 9,730.00 | 6,387.49 | 82,996 |
| 2025-10-14 | 10,090.00 | 10,120.00 | 9,160.00 | 9,480.00 | 6,223.37 | 199,294 |
| 2025-10-13 | 9,560.00 | 10,110.00 | 9,510.00 | 9,910.00 | 6,505.65 | 138,567 |
| 2025-10-10 | 9,840.00 | 10,360.00 | 9,780.00 | 10,060.00 | 6,604.12 | 336,910 |
| 2025-10-02 | 9,210.00 | 9,680.00 | 9,210.00 | 9,470.00 | 6,216.80 | 258,801 |
| 2025-10-01 | 8,860.00 | 9,190.00 | 8,860.00 | 9,130.00 | 5,993.60 | 53,500 |
| 2025-09-30 | 9,060.00 | 9,200.00 | 8,850.00 | 8,850.00 | 5,809.79 | 45,817 |
| 2025-09-29 | 8,800.00 | 9,060.00 | 8,790.00 | 9,060.00 | 5,947.65 | 68,611 |
| 2025-09-26 | 9,150.00 | 9,150.00 | 8,700.00 | 8,800.00 | 5,776.97 | 88,834 |
| 2025-09-25 | 9,390.00 | 9,390.00 | 9,040.00 | 9,250.00 | 6,072.38 | 64,600 |
| 2025-09-24 | 9,070.00 | 9,730.00 | 8,840.00 | 9,270.00 | 6,085.51 | 151,267 |
| 2025-09-23 | 9,310.00 | 9,450.00 | 8,830.00 | 9,100.00 | 5,973.91 | 203,631 |
| 2025-09-22 | 9,150.00 | 9,520.00 | 9,140.00 | 9,230.00 | 6,059.25 | 128,376 |
| 2025-09-19 | 9,300.00 | 9,360.00 | 8,980.00 | 9,120.00 | 5,987.04 | 96,175 |
| 2025-09-18 | 8,910.00 | 9,290.00 | 8,870.00 | 9,190.00 | 6,032.99 | 113,935 |
| 2025-09-17 | 8,920.00 | 9,100.00 | 8,750.00 | 8,910.00 | 5,849.18 | 86,362 |
| 2025-09-16 | 9,050.00 | 9,060.00 | 8,470.00 | 8,950.00 | 5,875.44 | 220,648 |
| 2025-09-15 | 8,460.00 | 9,580.00 | 8,360.00 | 9,160.00 | 6,013.30 | 690,102 |
| 2025-09-12 | 8,220.00 | 8,550.00 | 8,220.00 | 8,460.00 | 5,553.76 | 127,929 |
| 2025-09-11 | 8,200.00 | 8,350.00 | 8,150.00 | 8,180.00 | 5,369.95 | 64,828 |
| 2025-09-10 | 8,270.00 | 8,370.00 | 8,130.00 | 8,200.00 | 5,383.08 | 76,105 |
| 2025-09-09 | 8,010.00 | 8,260.00 | 8,010.00 | 8,260.00 | 5,422.47 | 105,969 |
| 2025-09-08 | 7,960.00 | 8,190.00 | 7,870.00 | 8,070.00 | 5,297.74 | 105,261 |
| 2025-09-05 | 7,940.00 | 8,080.00 | 7,840.00 | 7,980.00 | 5,238.66 | 60,124 |
| 2025-09-04 | 7,700.00 | 8,030.00 | 7,550.00 | 7,940.00 | 5,212.40 | 124,425 |
| 2025-09-03 | 7,620.00 | 7,900.00 | 7,420.00 | 7,700.00 | 5,054.84 | 73,639 |
| 2025-09-02 | 7,550.00 | 7,760.00 | 7,380.00 | 7,620.00 | 5,002.33 | 60,801 |
| 2025-09-01 | 7,500.00 | 7,590.00 | 7,400.00 | 7,590.00 | 4,982.63 | 47,115 |
| 2025-08-29 | 7,440.00 | 7,710.00 | 7,400.00 | 7,540.00 | 4,949.81 | 136,939 |
| 2025-08-28 | 7,810.00 | 7,900.00 | 7,200.00 | 7,430.00 | 4,877.60 | 564,450 |
| 2025-08-27 | 7,190.00 | 7,190.00 | 7,010.00 | 7,130.00 | 4,680.65 | 29,179 |
| 2025-08-26 | 7,180.00 | 7,230.00 | 6,960.00 | 7,090.00 | 4,654.40 | 38,217 |
| 2025-08-25 | 7,060.00 | 7,120.00 | 6,910.00 | 7,100.00 | 4,660.96 | 41,934 |
| 2025-08-22 | 6,900.00 | 6,980.00 | 6,780.00 | 6,900.00 | 4,529.67 | 57,033 |
| 2025-08-21 | 6,900.00 | 6,980.00 | 6,870.00 | 6,900.00 | 4,529.67 | 55,801 |
| 2025-08-20 | 7,070.00 | 7,070.00 | 6,850.00 | 6,960.00 | 4,569.05 | 39,142 |
| 2025-08-19 | 7,060.00 | 7,190.00 | 7,050.00 | 7,070.00 | 4,641.27 | 40,588 |
| 2025-08-18 | 7,540.00 | 7,540.00 | 7,050.00 | 7,110.00 | 4,667.53 | 88,822 |
| 2025-08-14 | 7,600.00 | 7,750.00 | 7,550.00 | 7,610.00 | 4,995.76 | 54,853 |
| 2025-08-13 | 7,570.00 | 7,730.00 | 7,520.00 | 7,630.00 | 5,008.89 | 59,581 |
| 2025-08-12 | 7,600.00 | 7,680.00 | 7,500.00 | 7,570.00 | 4,969.50 | 62,662 |
| 2025-08-11 | 7,520.00 | 7,660.00 | 7,440.00 | 7,600.00 | 4,989.20 | 50,983 |
| 2025-08-08 | 7,370.00 | 7,700.00 | 7,370.00 | 7,560.00 | 4,962.94 | 75,934 |
| 2025-08-07 | 7,300.00 | 7,600.00 | 7,270.00 | 7,390.00 | 4,851.34 | 82,338 |
| 2025-08-06 | 7,330.00 | 7,400.00 | 7,180.00 | 7,330.00 | 4,811.95 | 30,102 |
| 2025-08-05 | 7,080.00 | 7,340.00 | 7,080.00 | 7,320.00 | 4,805.38 | 75,358 |
| 2025-08-04 | 7,030.00 | 7,140.00 | 6,810.00 | 7,080.00 | 4,647.83 | 79,266 |
| 2025-08-01 | 7,240.00 | 7,240.00 | 6,900.00 | 6,970.00 | 4,575.62 | 91,633 |
| 2025-07-31 | 7,300.00 | 7,460.00 | 7,190.00 | 7,240.00 | 4,752.87 | 75,538 |
| 2025-07-30 | 7,210.00 | 7,560.00 | 7,210.00 | 7,370.00 | 4,838.21 | 163,653 |
| 2025-07-29 | 7,350.00 | 8,080.00 | 7,180.00 | 7,200.00 | 4,726.61 | 905,857 |
| 2025-07-28 | 6,910.00 | 7,180.00 | 6,850.00 | 7,180.00 | 4,713.48 | 58,104 |
| 2025-07-25 | 6,940.00 | 7,010.00 | 6,850.00 | 6,930.00 | 4,549.36 | 18,666 |
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.