Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,540.00 | 8,590.00 | 8,110.00 | 8,340.00 | 5,415.30 | 60,733 |
| 2024-10-28 | 8,320.00 | 8,580.00 | 8,240.00 | 8,530.00 | 5,538.67 | 65,985 |
| 2024-10-25 | 8,320.00 | 8,520.00 | 8,240.00 | 8,330.00 | 5,408.81 | 85,707 |
| 2024-10-24 | 8,100.00 | 8,470.00 | 8,080.00 | 8,320.00 | 5,402.32 | 93,702 |
| 2024-10-23 | 7,750.00 | 8,640.00 | 7,660.00 | 8,280.00 | 5,376.34 | 459,591 |
| 2024-10-22 | 8,010.00 | 8,010.00 | 7,610.00 | 7,820.00 | 5,077.66 | 69,216 |
| 2024-10-21 | 7,670.00 | 9,300.00 | 7,670.00 | 7,920.00 | 5,142.59 | 906,855 |
| 2024-10-18 | 7,560.00 | 7,780.00 | 7,490.00 | 7,670.00 | 4,980.26 | 41,767 |
| 2024-10-17 | 7,660.00 | 7,890.00 | 7,410.00 | 7,630.00 | 4,954.29 | 32,451 |
| 2024-10-16 | 7,810.00 | 7,900.00 | 7,560.00 | 7,640.00 | 4,960.78 | 87,393 |
| 2024-10-15 | 8,010.00 | 8,080.00 | 7,800.00 | 7,990.00 | 5,188.04 | 8,817 |
| 2024-10-14 | 7,790.00 | 8,090.00 | 7,730.00 | 7,940.00 | 5,155.58 | 18,832 |
| 2024-10-11 | 8,250.00 | 8,250.00 | 7,750.00 | 7,790.00 | 5,058.18 | 70,144 |
| 2024-10-10 | 8,090.00 | 8,230.00 | 8,000.00 | 8,000.00 | 5,194.54 | 24,526 |
| 2024-10-08 | 8,250.00 | 8,260.00 | 8,080.00 | 8,080.00 | 5,246.48 | 9,352 |
| 2024-10-07 | 7,980.00 | 8,370.00 | 7,980.00 | 8,250.00 | 5,356.87 | 22,585 |
| 2024-10-04 | 8,030.00 | 8,300.00 | 8,030.00 | 8,140.00 | 5,285.44 | 14,620 |
| 2024-10-02 | 8,080.00 | 8,350.00 | 7,970.00 | 8,110.00 | 5,265.96 | 18,598 |
| 2024-09-30 | 8,430.00 | 8,470.00 | 8,140.00 | 8,160.00 | 5,298.43 | 15,043 |
| 2024-09-27 | 8,730.00 | 8,730.00 | 8,450.00 | 8,450.00 | 5,486.73 | 12,904 |
| 2024-09-26 | 8,370.00 | 8,700.00 | 8,370.00 | 8,650.00 | 5,616.59 | 40,470 |
| 2024-09-25 | 8,290.00 | 8,390.00 | 8,140.00 | 8,280.00 | 5,376.34 | 19,228 |
| 2024-09-24 | 8,010.00 | 8,280.00 | 7,930.00 | 8,280.00 | 5,376.34 | 24,514 |
| 2024-09-23 | 7,880.00 | 8,310.00 | 7,690.00 | 8,030.00 | 5,214.02 | 27,841 |
| 2024-09-20 | 7,810.00 | 8,000.00 | 7,760.00 | 7,850.00 | 5,097.14 | 22,356 |
| 2024-09-19 | 7,860.00 | 7,920.00 | 7,510.00 | 7,720.00 | 5,012.73 | 35,151 |
| 2024-09-13 | 8,070.00 | 8,080.00 | 7,850.00 | 7,950.00 | 5,162.07 | 16,410 |
| 2024-09-12 | 8,100.00 | 8,190.00 | 7,840.00 | 8,070.00 | 5,239.99 | 37,779 |
| 2024-09-11 | 7,500.00 | 8,060.00 | 7,500.00 | 7,840.00 | 5,090.65 | 24,493 |
| 2024-09-10 | 7,850.00 | 7,970.00 | 7,500.00 | 7,500.00 | 4,869.88 | 33,168 |
| 2024-09-09 | 7,420.00 | 8,250.00 | 7,420.00 | 7,850.00 | 5,097.14 | 42,531 |
| 2024-09-06 | 8,260.00 | 8,290.00 | 7,610.00 | 7,800.00 | 5,064.67 | 107,508 |
| 2024-09-05 | 8,410.00 | 8,470.00 | 8,120.00 | 8,260.00 | 5,363.36 | 34,953 |
| 2024-09-04 | 8,280.00 | 8,670.00 | 8,190.00 | 8,410.00 | 5,460.76 | 64,596 |
| 2024-09-03 | 8,590.00 | 9,050.00 | 8,590.00 | 8,820.00 | 5,726.98 | 13,602 |
| 2024-09-02 | 9,370.00 | 9,370.00 | 8,800.00 | 8,920.00 | 5,791.91 | 33,423 |
| 2024-08-30 | 9,130.00 | 9,400.00 | 9,110.00 | 9,370.00 | 6,084.10 | 14,022 |
| 2024-08-29 | 9,100.00 | 9,340.00 | 9,000.00 | 9,130.00 | 5,928.26 | 21,729 |
| 2024-08-28 | 9,500.00 | 9,500.00 | 9,110.00 | 9,390.00 | 6,097.09 | 23,662 |
| 2024-08-27 | 9,520.00 | 9,540.00 | 9,300.00 | 9,480.00 | 6,155.53 | 9,757 |
| 2024-08-26 | 9,520.00 | 9,760.00 | 9,390.00 | 9,520.00 | 6,181.50 | 23,311 |
| 2024-08-23 | 9,210.00 | 9,730.00 | 9,060.00 | 9,660.00 | 6,272.40 | 112,821 |
| 2024-08-22 | 9,340.00 | 9,380.00 | 9,080.00 | 9,210.00 | 5,980.21 | 23,826 |
| 2024-08-21 | 9,330.00 | 9,440.00 | 9,120.00 | 9,340.00 | 6,064.62 | 27,931 |
| 2024-08-20 | 9,300.00 | 9,540.00 | 9,300.00 | 9,420.00 | 6,116.57 | 23,119 |
| 2024-08-19 | 9,690.00 | 9,690.00 | 9,250.00 | 9,250.00 | 6,006.18 | 62,685 |
| 2024-08-16 | 9,590.00 | 9,870.00 | 9,340.00 | 9,690.00 | 6,291.88 | 108,223 |
| 2024-08-14 | 9,090.00 | 10,000.00 | 9,050.00 | 9,450.00 | 6,136.05 | 437,875 |
| 2024-08-13 | 8,870.00 | 9,100.00 | 8,770.00 | 9,000.00 | 5,843.85 | 23,644 |
| 2024-08-12 | 8,920.00 | 9,220.00 | 8,800.00 | 8,870.00 | 5,759.44 | 43,038 |
| 2024-08-09 | 8,840.00 | 9,110.00 | 8,700.00 | 9,000.00 | 5,843.85 | 36,109 |
| 2024-08-08 | 8,680.00 | 8,800.00 | 8,510.00 | 8,750.00 | 5,681.52 | 18,457 |
| 2024-08-07 | 8,200.00 | 8,970.00 | 8,200.00 | 8,760.00 | 5,688.02 | 46,432 |
| 2024-08-06 | 7,830.00 | 8,520.00 | 7,830.00 | 8,320.00 | 5,402.32 | 116,437 |
| 2024-08-05 | 9,030.00 | 9,030.00 | 7,490.00 | 7,900.00 | 5,129.60 | 141,487 |
| 2024-08-02 | 9,570.00 | 9,570.00 | 9,030.00 | 9,140.00 | 5,934.76 | 89,850 |
| 2024-08-01 | 9,470.00 | 9,820.00 | 9,460.00 | 9,670.00 | 6,278.90 | 60,058 |
| 2024-07-31 | 9,250.00 | 9,460.00 | 9,100.00 | 9,450.00 | 6,136.05 | 43,897 |
| 2024-07-30 | 9,170.00 | 9,260.00 | 8,970.00 | 9,260.00 | 6,012.68 | 38,098 |
| 2024-07-29 | 8,930.00 | 9,320.00 | 8,910.00 | 9,150.00 | 5,941.25 | 42,126 |
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.