Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,820.00 | 8,440.00 | 7,820.00 | 8,220.00 | 5,396.21 | 92,871 |
| 2025-01-22 | 7,710.00 | 7,940.00 | 7,650.00 | 7,880.00 | 5,173.01 | 27,622 |
| 2025-01-21 | 7,830.00 | 8,040.00 | 7,710.00 | 7,810.00 | 5,127.06 | 30,997 |
| 2025-01-20 | 7,700.00 | 7,990.00 | 7,690.00 | 7,890.00 | 5,179.57 | 32,812 |
| 2025-01-17 | 7,490.00 | 7,860.00 | 7,450.00 | 7,810.00 | 5,127.06 | 29,883 |
| 2025-01-16 | 7,520.00 | 7,740.00 | 7,520.00 | 7,570.00 | 4,969.50 | 6,162 |
| 2025-01-15 | 7,680.00 | 7,840.00 | 7,470.00 | 7,510.00 | 4,930.11 | 12,669 |
| 2025-01-14 | 7,510.00 | 7,680.00 | 7,510.00 | 7,680.00 | 5,041.71 | 6,600 |
| 2025-01-13 | 7,700.00 | 7,880.00 | 7,510.00 | 7,530.00 | 4,943.24 | 20,677 |
| 2025-01-10 | 7,700.00 | 7,910.00 | 7,680.00 | 7,830.00 | 5,140.19 | 15,913 |
| 2025-01-09 | 7,760.00 | 7,900.00 | 7,600.00 | 7,780.00 | 5,107.36 | 29,127 |
| 2025-01-08 | 7,350.00 | 7,860.00 | 7,300.00 | 7,780.00 | 5,107.36 | 55,527 |
| 2025-01-07 | 7,570.00 | 7,570.00 | 7,350.00 | 7,350.00 | 4,825.08 | 26,836 |
| 2025-01-06 | 7,350.00 | 7,490.00 | 7,170.00 | 7,450.00 | 4,890.73 | 31,696 |
| 2025-01-03 | 6,760.00 | 7,180.00 | 6,730.00 | 7,110.00 | 4,667.53 | 66,582 |
| 2025-01-02 | 6,780.00 | 6,920.00 | 6,660.00 | 6,820.00 | 4,477.15 | 21,645 |
| 2024-12-30 | 6,870.00 | 6,960.00 | 6,710.00 | 6,780.00 | 4,450.89 | 17,922 |
| 2024-12-27 | 6,880.00 | 6,900.00 | 6,600.00 | 6,870.00 | 4,509.97 | 18,360 |
| 2024-12-26 | 6,990.00 | 7,050.00 | 6,610.00 | 6,880.00 | 4,467.30 | 13,834 |
| 2024-12-24 | 7,000.00 | 7,120.00 | 6,820.00 | 6,980.00 | 4,532.23 | 29,326 |
| 2024-12-23 | 6,810.00 | 7,110.00 | 6,810.00 | 7,000.00 | 4,545.22 | 19,213 |
| 2024-12-20 | 7,020.00 | 7,030.00 | 6,630.00 | 6,790.00 | 4,408.86 | 41,622 |
| 2024-12-19 | 7,010.00 | 7,140.00 | 6,930.00 | 7,010.00 | 4,551.71 | 9,058 |
| 2024-12-18 | 6,900.00 | 7,090.00 | 6,870.00 | 7,070.00 | 4,590.67 | 14,166 |
| 2024-12-17 | 7,040.00 | 7,140.00 | 6,940.00 | 7,000.00 | 4,545.22 | 21,537 |
| 2024-12-16 | 6,850.00 | 7,280.00 | 6,850.00 | 7,120.00 | 4,623.14 | 33,654 |
| 2024-12-13 | 6,730.00 | 6,950.00 | 6,650.00 | 6,860.00 | 4,454.31 | 19,233 |
| 2024-12-12 | 6,680.00 | 6,820.00 | 6,620.00 | 6,790.00 | 4,408.86 | 26,226 |
| 2024-12-11 | 6,430.00 | 6,790.00 | 6,110.00 | 6,620.00 | 4,298.48 | 31,111 |
| 2024-12-10 | 5,930.00 | 6,400.00 | 5,930.00 | 6,400.00 | 4,155.63 | 30,798 |
| 2024-12-09 | 6,340.00 | 6,340.00 | 5,930.00 | 5,930.00 | 3,850.45 | 62,232 |
| 2024-12-06 | 6,610.00 | 6,630.00 | 5,950.00 | 6,420.00 | 4,168.62 | 144,555 |
| 2024-12-05 | 6,570.00 | 6,740.00 | 6,370.00 | 6,600.00 | 4,285.49 | 50,562 |
| 2024-12-04 | 6,920.00 | 6,920.00 | 6,350.00 | 6,570.00 | 4,266.01 | 115,441 |
| 2024-12-03 | 6,800.00 | 7,120.00 | 6,790.00 | 6,920.00 | 4,493.27 | 52,105 |
| 2024-12-02 | 7,010.00 | 7,110.00 | 6,800.00 | 6,920.00 | 4,493.27 | 67,770 |
| 2024-11-29 | 7,580.00 | 7,600.00 | 6,970.00 | 7,080.00 | 4,597.16 | 82,633 |
| 2024-11-28 | 7,700.00 | 7,700.00 | 7,440.00 | 7,500.00 | 4,869.88 | 70,966 |
| 2024-11-27 | 8,050.00 | 8,050.00 | 7,630.00 | 7,690.00 | 4,993.25 | 112,062 |
| 2024-11-26 | 8,090.00 | 8,170.00 | 7,990.00 | 8,020.00 | 5,207.52 | 26,226 |
| 2024-11-25 | 8,020.00 | 8,180.00 | 8,000.00 | 8,040.00 | 5,220.51 | 33,601 |
| 2024-11-22 | 8,250.00 | 8,460.00 | 8,020.00 | 8,050.00 | 5,227.00 | 37,464 |
| 2024-11-21 | 8,500.00 | 8,540.00 | 8,210.00 | 8,210.00 | 5,330.89 | 33,579 |
| 2024-11-20 | 8,810.00 | 8,810.00 | 8,260.00 | 8,320.00 | 5,402.32 | 67,179 |
| 2024-11-19 | 8,730.00 | 8,940.00 | 8,600.00 | 8,810.00 | 5,720.48 | 54,675 |
| 2024-11-18 | 8,380.00 | 9,350.00 | 8,380.00 | 8,790.00 | 5,707.50 | 171,669 |
| 2024-11-15 | 8,850.00 | 8,980.00 | 7,590.00 | 8,310.00 | 5,395.82 | 352,822 |
| 2024-11-14 | 9,200.00 | 9,790.00 | 9,000.00 | 9,110.00 | 5,915.28 | 118,386 |
| 2024-11-13 | 9,640.00 | 9,850.00 | 9,210.00 | 9,210.00 | 5,980.21 | 146,527 |
| 2024-11-12 | 9,510.00 | 9,990.00 | 9,210.00 | 9,990.00 | 6,486.68 | 223,336 |
| 2024-11-11 | 9,230.00 | 9,790.00 | 8,950.00 | 9,600.00 | 6,233.44 | 399,333 |
| 2024-11-08 | 7,980.00 | 9,330.00 | 7,980.00 | 9,330.00 | 6,058.13 | 474,424 |
| 2024-11-07 | 8,230.00 | 8,230.00 | 7,900.00 | 7,970.00 | 5,175.06 | 53,802 |
| 2024-11-06 | 8,450.00 | 8,650.00 | 8,150.00 | 8,250.00 | 5,356.87 | 28,780 |
| 2024-11-05 | 8,400.00 | 8,600.00 | 8,290.00 | 8,450.00 | 5,486.73 | 27,262 |
| 2024-11-04 | 8,030.00 | 8,390.00 | 8,010.00 | 8,390.00 | 5,447.77 | 34,080 |
| 2024-11-01 | 8,110.00 | 8,160.00 | 7,790.00 | 8,050.00 | 5,227.00 | 16,483 |
| 2024-10-31 | 8,150.00 | 8,300.00 | 7,990.00 | 8,110.00 | 5,265.96 | 34,483 |
| 2024-10-30 | 8,470.00 | 8,470.00 | 8,150.00 | 8,150.00 | 5,291.93 | 17,836 |
| 2024-10-29 | 8,540.00 | 8,590.00 | 8,110.00 | 8,340.00 | 5,415.30 | 60,733 |
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.