Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,540.00 | 7,540.00 | 7,310.00 | 7,360.00 | 4,831.64 | 38,238 |
| 2025-04-23 | 7,350.00 | 7,540.00 | 7,350.00 | 7,500.00 | 4,923.55 | 48,900 |
| 2025-04-22 | 7,300.00 | 7,450.00 | 7,240.00 | 7,300.00 | 4,792.26 | 33,379 |
| 2025-04-21 | 7,380.00 | 7,500.00 | 7,320.00 | 7,410.00 | 4,864.47 | 27,118 |
| 2025-04-18 | 7,340.00 | 7,440.00 | 7,190.00 | 7,340.00 | 4,818.51 | 25,204 |
| 2025-04-17 | 7,030.00 | 7,340.00 | 6,900.00 | 7,330.00 | 4,811.95 | 29,386 |
| 2025-04-16 | 7,380.00 | 7,380.00 | 7,090.00 | 7,110.00 | 4,667.53 | 38,197 |
| 2025-04-15 | 7,270.00 | 7,400.00 | 7,200.00 | 7,300.00 | 4,792.26 | 37,051 |
| 2025-04-14 | 7,170.00 | 7,290.00 | 7,110.00 | 7,260.00 | 4,766.00 | 33,063 |
| 2025-04-11 | 7,120.00 | 7,130.00 | 6,930.00 | 7,070.00 | 4,641.27 | 38,367 |
| 2025-04-10 | 6,880.00 | 7,150.00 | 6,860.00 | 7,130.00 | 4,680.65 | 70,128 |
| 2025-04-09 | 6,700.00 | 6,760.00 | 6,390.00 | 6,500.00 | 4,267.08 | 72,609 |
| 2025-04-08 | 6,800.00 | 7,030.00 | 6,670.00 | 6,720.00 | 4,411.50 | 44,895 |
| 2025-04-07 | 7,100.00 | 7,130.00 | 6,670.00 | 6,690.00 | 4,391.81 | 132,150 |
| 2025-04-04 | 7,060.00 | 7,410.00 | 7,050.00 | 7,270.00 | 4,772.56 | 98,436 |
| 2025-04-03 | 7,180.00 | 7,350.00 | 7,070.00 | 7,260.00 | 4,766.00 | 47,323 |
| 2025-04-02 | 7,710.00 | 7,720.00 | 7,280.00 | 7,340.00 | 4,818.51 | 35,205 |
| 2025-04-01 | 7,340.00 | 7,650.00 | 7,340.00 | 7,520.00 | 4,936.68 | 44,790 |
| 2025-03-31 | 7,400.00 | 7,550.00 | 7,280.00 | 7,340.00 | 4,818.51 | 86,932 |
| 2025-03-28 | 7,910.00 | 7,930.00 | 7,560.00 | 7,650.00 | 5,022.02 | 138,616 |
| 2025-03-27 | 7,910.00 | 8,100.00 | 7,830.00 | 7,970.00 | 5,232.09 | 54,844 |
| 2025-03-26 | 8,130.00 | 8,220.00 | 7,930.00 | 8,030.00 | 5,271.48 | 54,657 |
| 2025-03-25 | 8,390.00 | 8,700.00 | 8,040.00 | 8,080.00 | 5,304.30 | 163,077 |
| 2025-03-24 | 8,450.00 | 8,480.00 | 8,210.00 | 8,390.00 | 5,507.81 | 60,904 |
| 2025-03-21 | 8,170.00 | 8,610.00 | 8,170.00 | 8,450.00 | 5,547.20 | 127,813 |
| 2025-03-20 | 8,290.00 | 8,530.00 | 8,230.00 | 8,360.00 | 5,488.12 | 48,985 |
| 2025-03-19 | 8,180.00 | 8,500.00 | 8,140.00 | 8,280.00 | 5,435.60 | 63,492 |
| 2025-03-18 | 8,420.00 | 8,530.00 | 8,230.00 | 8,280.00 | 5,435.60 | 65,163 |
| 2025-03-17 | 8,400.00 | 8,600.00 | 8,370.00 | 8,500.00 | 5,580.02 | 124,317 |
| 2025-03-14 | 8,190.00 | 8,450.00 | 8,120.00 | 8,360.00 | 5,488.12 | 124,372 |
| 2025-03-13 | 8,370.00 | 8,480.00 | 8,080.00 | 8,140.00 | 5,343.69 | 134,064 |
| 2025-03-12 | 7,930.00 | 8,300.00 | 7,890.00 | 8,250.00 | 5,415.90 | 156,484 |
| 2025-03-11 | 7,800.00 | 8,050.00 | 7,620.00 | 7,880.00 | 5,173.01 | 114,357 |
| 2025-03-10 | 8,010.00 | 8,240.00 | 7,830.00 | 7,950.00 | 5,218.96 | 80,367 |
| 2025-03-07 | 7,880.00 | 8,060.00 | 7,770.00 | 7,930.00 | 5,205.83 | 71,622 |
| 2025-03-06 | 8,180.00 | 8,180.00 | 7,780.00 | 7,970.00 | 5,232.09 | 118,507 |
| 2025-03-05 | 7,920.00 | 8,240.00 | 7,910.00 | 8,130.00 | 5,337.13 | 133,362 |
| 2025-03-04 | 7,990.00 | 8,100.00 | 7,850.00 | 7,870.00 | 5,166.44 | 155,944 |
| 2025-02-28 | 8,410.00 | 8,430.00 | 8,070.00 | 8,200.00 | 5,383.08 | 267,082 |
| 2025-02-27 | 8,980.00 | 9,170.00 | 8,460.00 | 8,530.00 | 5,599.72 | 385,024 |
| 2025-02-26 | 8,890.00 | 9,240.00 | 8,790.00 | 8,980.00 | 5,895.13 | 489,609 |
| 2025-02-25 | 9,120.00 | 9,170.00 | 8,760.00 | 8,910.00 | 5,849.18 | 437,131 |
| 2025-02-24 | 9,600.00 | 9,620.00 | 9,120.00 | 9,210.00 | 6,046.12 | 602,874 |
| 2025-02-21 | 10,280.00 | 10,930.01 | 9,760.00 | 9,760.00 | 6,407.18 | 1,610,663 |
| 2025-02-20 | 10,140.00 | 12,240.01 | 10,030.00 | 10,350.00 | 6,794.50 | 8,856,134 |
| 2025-02-19 | 9,640.00 | 11,590.01 | 9,400.00 | 10,200.00 | 6,696.03 | 11,050,556 |
| 2025-02-18 | 8,330.00 | 9,630.00 | 8,080.00 | 9,260.00 | 6,078.94 | 4,110,106 |
| 2025-02-17 | 7,650.00 | 7,740.00 | 7,400.00 | 7,480.00 | 4,910.42 | 46,302 |
| 2025-02-14 | 7,050.00 | 7,550.00 | 7,050.00 | 7,340.00 | 4,818.51 | 101,365 |
| 2025-02-13 | 7,050.00 | 7,200.00 | 7,010.00 | 7,050.00 | 4,628.14 | 30,886 |
| 2025-02-12 | 7,370.00 | 7,400.00 | 7,030.00 | 7,050.00 | 4,628.14 | 66,076 |
| 2025-02-11 | 7,510.00 | 7,580.00 | 7,320.00 | 7,330.00 | 4,811.95 | 41,022 |
| 2025-02-10 | 7,240.00 | 7,530.00 | 7,010.00 | 7,530.00 | 4,943.24 | 75,792 |
| 2025-02-07 | 7,350.00 | 7,350.00 | 6,860.00 | 7,240.00 | 4,752.87 | 57,882 |
| 2025-02-06 | 7,140.00 | 7,250.00 | 7,020.00 | 7,240.00 | 4,752.87 | 22,822 |
| 2025-02-05 | 7,140.00 | 7,290.00 | 7,100.00 | 7,130.00 | 4,680.65 | 17,701 |
| 2025-02-04 | 6,780.00 | 7,220.00 | 6,780.00 | 7,140.00 | 4,687.22 | 29,542 |
| 2025-02-03 | 7,270.00 | 7,270.00 | 6,700.00 | 6,780.00 | 4,450.89 | 48,387 |
| 2025-01-31 | 7,800.00 | 7,850.00 | 7,180.00 | 7,290.00 | 4,785.69 | 99,349 |
| 2025-01-24 | 8,250.00 | 8,350.00 | 7,880.00 | 8,000.00 | 5,251.79 | 60,963 |
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.