Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,030.00 | 7,260.00 | 6,920.00 | 6,930.00 | 4,549.36 | 53,863 |
| 2025-07-23 | 7,070.00 | 7,100.00 | 6,850.00 | 7,020.00 | 4,608.44 | 59,520 |
| 2025-07-22 | 7,200.00 | 7,280.00 | 6,910.00 | 7,000.00 | 4,595.31 | 67,045 |
| 2025-07-21 | 7,060.00 | 7,230.00 | 7,040.00 | 7,160.00 | 4,700.35 | 40,404 |
| 2025-07-18 | 7,350.00 | 7,350.00 | 7,110.00 | 7,110.00 | 4,667.53 | 38,007 |
| 2025-07-17 | 7,310.00 | 7,350.00 | 7,130.00 | 7,350.00 | 4,825.08 | 46,734 |
| 2025-07-16 | 7,180.00 | 7,400.00 | 7,060.00 | 7,310.00 | 4,798.82 | 83,353 |
| 2025-07-15 | 7,050.00 | 7,200.00 | 6,940.00 | 7,180.00 | 4,713.48 | 56,869 |
| 2025-07-14 | 7,150.00 | 7,270.00 | 7,050.00 | 7,080.00 | 4,647.83 | 24,651 |
| 2025-07-11 | 7,070.00 | 7,240.00 | 7,000.00 | 7,150.00 | 4,693.78 | 60,586 |
| 2025-07-10 | 7,150.00 | 7,300.00 | 7,020.00 | 7,030.00 | 4,615.01 | 46,606 |
| 2025-07-09 | 7,010.00 | 7,210.00 | 6,980.00 | 7,150.00 | 4,693.78 | 62,563 |
| 2025-07-08 | 6,940.00 | 7,090.00 | 6,890.00 | 7,060.00 | 4,634.70 | 41,986 |
| 2025-07-07 | 6,980.00 | 7,080.00 | 6,930.00 | 6,940.00 | 4,555.92 | 32,488 |
| 2025-07-04 | 7,320.00 | 7,320.00 | 7,020.00 | 7,060.00 | 4,634.70 | 45,343 |
| 2025-07-03 | 7,030.00 | 7,230.00 | 7,030.00 | 7,170.00 | 4,706.91 | 48,165 |
| 2025-07-02 | 7,430.00 | 7,430.00 | 6,950.00 | 7,090.00 | 4,654.40 | 52,290 |
| 2025-07-01 | 7,200.00 | 7,300.00 | 7,050.00 | 7,110.00 | 4,667.53 | 28,939 |
| 2025-06-30 | 7,130.00 | 7,180.00 | 7,000.00 | 7,140.00 | 4,687.22 | 41,301 |
| 2025-06-27 | 7,470.00 | 7,470.00 | 7,000.00 | 7,130.00 | 4,680.65 | 62,800 |
| 2025-06-26 | 7,330.00 | 7,380.00 | 7,190.00 | 7,320.00 | 4,805.38 | 52,165 |
| 2025-06-25 | 7,230.00 | 7,370.00 | 7,180.00 | 7,310.00 | 4,798.82 | 86,755 |
| 2025-06-24 | 7,030.00 | 7,210.00 | 7,030.00 | 7,210.00 | 4,733.17 | 52,455 |
| 2025-06-23 | 7,030.00 | 7,040.00 | 6,900.00 | 7,010.00 | 4,601.88 | 74,356 |
| 2025-06-20 | 7,090.00 | 7,140.00 | 6,990.00 | 7,120.00 | 4,674.09 | 40,548 |
| 2025-06-19 | 7,180.00 | 7,320.00 | 7,000.00 | 7,090.00 | 4,654.40 | 40,347 |
| 2025-06-18 | 7,000.00 | 7,160.00 | 6,960.00 | 7,160.00 | 4,700.35 | 57,754 |
| 2025-06-17 | 6,970.00 | 7,270.00 | 6,930.00 | 7,050.00 | 4,628.14 | 71,443 |
| 2025-06-16 | 7,030.00 | 7,060.00 | 6,610.00 | 7,040.00 | 4,621.57 | 39,726 |
| 2025-06-13 | 7,160.00 | 7,200.00 | 6,900.00 | 7,030.00 | 4,615.01 | 118,482 |
| 2025-06-12 | 7,160.00 | 7,240.00 | 7,090.00 | 7,220.00 | 4,739.74 | 44,196 |
| 2025-06-11 | 7,030.00 | 7,220.00 | 7,030.00 | 7,200.00 | 4,726.61 | 52,860 |
| 2025-06-10 | 7,100.00 | 7,100.00 | 6,900.00 | 7,030.00 | 4,615.01 | 55,542 |
| 2025-06-09 | 7,200.00 | 7,200.00 | 6,990.00 | 7,100.00 | 4,660.96 | 74,059 |
| 2025-06-05 | 6,910.00 | 7,180.00 | 6,890.00 | 7,170.00 | 4,706.91 | 103,698 |
| 2025-06-04 | 6,730.00 | 6,980.00 | 6,730.00 | 6,930.00 | 4,549.36 | 53,923 |
| 2025-06-02 | 6,720.00 | 6,810.00 | 6,620.00 | 6,780.00 | 4,450.89 | 30,624 |
| 2025-05-30 | 6,720.00 | 6,810.00 | 6,610.00 | 6,770.00 | 4,444.32 | 40,627 |
| 2025-05-29 | 6,810.00 | 6,820.00 | 6,670.00 | 6,780.00 | 4,450.89 | 49,032 |
| 2025-05-28 | 6,640.00 | 6,880.00 | 6,640.00 | 6,750.00 | 4,431.19 | 66,405 |
| 2025-05-27 | 6,720.00 | 6,760.00 | 6,600.00 | 6,640.00 | 4,358.98 | 53,368 |
| 2025-05-26 | 6,700.00 | 6,820.00 | 6,600.00 | 6,790.00 | 4,457.45 | 50,614 |
| 2025-05-23 | 6,660.00 | 6,740.00 | 6,620.00 | 6,680.00 | 4,385.24 | 66,978 |
| 2025-05-22 | 6,770.00 | 6,780.00 | 6,650.00 | 6,700.00 | 4,398.37 | 84,271 |
| 2025-05-21 | 6,860.00 | 6,880.00 | 6,710.00 | 6,800.00 | 4,464.02 | 164,952 |
| 2025-05-20 | 6,720.00 | 7,990.00 | 6,690.00 | 6,820.00 | 4,477.15 | 983,125 |
| 2025-05-19 | 6,860.00 | 6,900.00 | 6,650.00 | 6,700.00 | 4,398.37 | 57,826 |
| 2025-05-16 | 7,090.00 | 7,220.00 | 6,850.00 | 6,860.00 | 4,503.41 | 258,319 |
| 2025-05-15 | 7,560.00 | 7,560.00 | 7,330.00 | 7,340.00 | 4,818.51 | 52,338 |
| 2025-05-14 | 7,500.00 | 7,570.00 | 7,400.00 | 7,510.00 | 4,930.11 | 60,283 |
| 2025-05-13 | 7,560.00 | 7,650.00 | 7,390.00 | 7,500.00 | 4,923.55 | 61,840 |
| 2025-05-12 | 7,320.00 | 7,490.00 | 7,210.00 | 7,480.00 | 4,910.42 | 63,568 |
| 2025-05-09 | 7,370.00 | 7,370.00 | 7,200.00 | 7,300.00 | 4,792.26 | 28,366 |
| 2025-05-08 | 7,430.00 | 7,540.00 | 7,280.00 | 7,360.00 | 4,831.64 | 56,404 |
| 2025-05-07 | 7,350.00 | 7,470.00 | 7,340.00 | 7,420.00 | 4,871.03 | 23,665 |
| 2025-05-02 | 7,330.00 | 7,410.00 | 7,230.00 | 7,330.00 | 4,811.95 | 24,171 |
| 2025-04-30 | 7,420.00 | 7,420.00 | 7,200.00 | 7,330.00 | 4,811.95 | 38,188 |
| 2025-04-29 | 7,500.00 | 7,620.00 | 7,330.00 | 7,420.00 | 4,871.03 | 40,263 |
| 2025-04-28 | 7,600.00 | 7,650.00 | 7,340.00 | 7,550.00 | 4,956.37 | 52,299 |
| 2025-04-25 | 7,400.00 | 7,570.00 | 7,400.00 | 7,570.00 | 4,969.50 | 57,091 |
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.