Genesem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,340.00 | 8,930.00 | 8,150.00 | 8,730.00 | 8,730.00 | 269,435 |
| 2026-10-16 | 8,980.00 | 9,320.00 | 8,700.00 | 8,800.00 | 8,800.00 | 171,260 |
| 2026-10-15 | 9,220.00 | 9,700.00 | 8,320.00 | 8,700.00 | 8,700.00 | 601,010 |
| 2026-10-14 | 9,700.00 | 9,990.00 | 9,390.00 | 9,860.00 | 9,860.00 | 499,977 |
| 2026-10-13 | 9,600.00 | 9,990.00 | 9,080.00 | 9,890.00 | 9,890.00 | 449,395 |
| 2026-10-12 | 10,000.00 | 10,600.00 | 9,300.00 | 9,700.00 | 9,700.00 | 980,768 |
| 2026-10-08 | 9,130.00 | 10,650.00 | 9,120.00 | 10,060.00 | 10,060.00 | 1,361,677 |
| 2026-10-07 | 8,290.00 | 9,450.00 | 8,000.00 | 9,130.00 | 9,130.00 | 640,039 |
| 2026-10-06 | 8,300.00 | 8,410.00 | 8,140.00 | 8,290.00 | 8,290.00 | 133,270 |
| 2026-10-02 | 8,340.00 | 8,600.00 | 8,000.00 | 8,260.00 | 8,260.00 | 203,068 |
| 2026-10-01 | 8,010.00 | 8,420.00 | 7,950.00 | 8,250.00 | 8,250.00 | 156,107 |
| 2026-09-30 | 7,830.00 | 8,280.00 | 7,730.00 | 8,010.00 | 8,010.00 | 144,064 |
| 2026-09-29 | 7,640.00 | 7,900.00 | 7,520.00 | 7,820.00 | 7,820.00 | 223,365 |
| 2026-09-28 | 7,450.00 | 7,850.00 | 7,390.00 | 7,700.00 | 7,700.00 | 131,482 |
| 2026-09-23 | 7,230.00 | 7,640.00 | 7,230.00 | 7,520.00 | 7,520.00 | 122,697 |
| 2026-09-22 | 7,480.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | 75,635 |
| 2026-09-21 | 7,590.00 | 7,600.00 | 7,280.00 | 7,350.00 | 7,350.00 | 79,160 |
| 2026-09-18 | 7,340.00 | 7,760.00 | 7,010.00 | 7,590.00 | 7,590.00 | 225,304 |
| 2026-09-17 | 6,840.00 | 7,400.00 | 6,720.00 | 7,200.00 | 7,200.00 | 339,673 |
| 2026-09-16 | 6,320.00 | 6,840.00 | 6,160.00 | 6,840.00 | 6,840.00 | 127,773 |
| 2026-09-15 | 6,170.00 | 6,440.00 | 6,120.00 | 6,320.00 | 6,320.00 | 55,452 |
| 2026-09-14 | 6,260.00 | 6,340.00 | 6,010.00 | 6,170.00 | 6,170.00 | 82,799 |
| 2026-09-11 | 6,100.00 | 6,420.00 | 6,080.00 | 6,310.00 | 6,310.00 | 62,318 |
| 2026-09-10 | 6,420.00 | 6,480.00 | 6,160.00 | 6,310.00 | 6,310.00 | 163,765 |
| 2026-09-09 | 6,400.00 | 6,650.00 | 6,320.00 | 6,430.00 | 6,430.00 | 210,069 |
| 2026-09-08 | 6,460.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | 369,817 |
| 2026-09-07 | 6,150.00 | 7,450.00 | 6,150.00 | 6,450.00 | 6,450.00 | 2,151,041 |
| 2026-09-04 | 5,940.00 | 6,200.00 | 5,830.00 | 6,040.00 | 6,040.00 | 60,364 |
| 2026-09-03 | 6,280.00 | 6,300.00 | 5,920.00 | 5,940.00 | 5,940.00 | 80,127 |
| 2026-09-02 | 6,210.00 | 6,360.00 | 6,000.00 | 6,250.00 | 6,250.00 | 58,896 |
| 2026-09-01 | 6,380.00 | 6,450.00 | 6,150.00 | 6,310.00 | 6,310.00 | 64,303 |
| 2026-08-31 | 6,160.00 | 6,400.00 | 5,870.00 | 6,350.00 | 6,350.00 | 93,439 |
| 2026-08-28 | 6,180.00 | 6,440.00 | 6,000.00 | 6,200.00 | 6,200.00 | 48,724 |
| 2026-08-27 | 6,310.00 | 6,440.00 | 6,100.00 | 6,180.00 | 6,180.00 | 66,701 |
| 2026-08-26 | 6,400.00 | 6,690.00 | 6,250.00 | 6,310.00 | 6,310.00 | 68,978 |
| 2026-08-25 | 6,390.00 | 6,560.00 | 5,980.00 | 6,470.00 | 6,470.00 | 110,517 |
| 2026-08-24 | 6,310.00 | 6,640.00 | 6,100.00 | 6,390.00 | 6,390.00 | 149,512 |
| 2026-08-21 | 6,800.00 | 6,860.00 | 6,210.00 | 6,290.00 | 6,290.00 | 270,222 |
| 2026-08-20 | 6,750.00 | 7,040.00 | 6,500.00 | 6,730.00 | 6,730.00 | 185,406 |
| 2026-08-19 | 6,880.00 | 7,280.00 | 6,500.00 | 6,620.00 | 6,620.00 | 417,075 |
| 2026-08-18 | 6,150.00 | 7,800.00 | 6,150.00 | 7,110.00 | 7,110.00 | 2,072,503 |
| 2026-08-14 | 5,980.00 | 6,100.00 | 5,710.00 | 6,000.00 | 6,000.00 | 188,911 |
| 2026-08-13 | 5,570.00 | 6,120.00 | 5,440.00 | 5,860.00 | 5,860.00 | 337,846 |
| 2026-08-12 | 5,440.00 | 5,740.00 | 5,300.00 | 5,430.00 | 5,430.00 | 90,471 |
| 2026-08-11 | 5,140.00 | 5,480.00 | 5,140.00 | 5,410.00 | 5,410.00 | 51,462 |
| 2026-08-10 | 4,950.00 | 5,270.00 | 4,950.00 | 5,270.00 | 5,270.00 | 44,904 |
| 2026-08-07 | 4,960.00 | 5,100.00 | 4,715.00 | 4,895.00 | 4,895.00 | 35,234 |
| 2026-08-06 | 5,080.00 | 5,080.00 | 4,865.00 | 4,960.00 | 4,960.00 | 35,212 |
| 2026-08-05 | 5,000.00 | 5,220.00 | 4,880.00 | 5,080.00 | 5,080.00 | 66,904 |
| 2026-08-04 | 4,720.00 | 4,895.00 | 4,590.00 | 4,775.00 | 4,775.00 | 51,700 |
| 2026-08-03 | 4,805.00 | 4,900.00 | 4,650.00 | 4,805.00 | 4,805.00 | 32,433 |
| 2026-07-31 | 4,470.00 | 4,835.00 | 4,340.00 | 4,810.00 | 4,810.00 | 64,417 |
| 2026-07-30 | 3,965.00 | 4,435.00 | 3,965.00 | 4,200.00 | 4,200.00 | 63,633 |
| 2026-07-29 | 4,820.00 | 4,900.00 | 4,025.00 | 4,290.00 | 4,290.00 | 162,945 |
| 2026-07-28 | 5,130.00 | 5,130.00 | 4,695.00 | 4,800.00 | 4,800.00 | 125,505 |
| 2026-07-27 | 5,080.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | 25,473 |
| 2026-07-24 | 5,300.00 | 5,300.00 | 4,990.00 | 5,030.00 | 5,030.00 | 30,830 |
| 2026-07-23 | 5,230.00 | 5,370.00 | 5,100.00 | 5,340.00 | 5,340.00 | 44,780 |
| 2026-07-22 | 5,320.00 | 5,530.00 | 5,150.00 | 5,240.00 | 5,240.00 | 61,838 |
| 2026-07-21 | 4,810.00 | 5,430.00 | 4,810.00 | 5,240.00 | 5,240.00 | 88,998 |
Page 1 of 3 · 121 trading daysOlder →
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.