Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,200.00 | 22,150.00 | 20,450.00 | 21,750.00 | 21,750.00 | 214,554 |
| 2026-10-16 | 21,600.00 | 22,700.00 | 21,000.00 | 22,000.00 | 22,000.00 | 219,689 |
| 2026-10-15 | 21,300.00 | 22,900.00 | 21,200.00 | 22,050.00 | 22,050.00 | 270,698 |
| 2026-10-14 | 22,650.00 | 23,950.00 | 21,650.00 | 22,900.00 | 22,900.00 | 261,827 |
| 2026-10-13 | 21,100.00 | 25,200.00 | 20,800.00 | 22,850.00 | 22,850.00 | 629,804 |
| 2026-10-12 | 22,850.00 | 24,650.00 | 21,850.00 | 22,200.00 | 22,200.00 | 319,788 |
| 2026-10-08 | 23,000.00 | 24,450.00 | 22,300.00 | 23,600.00 | 23,600.00 | 419,314 |
| 2026-10-07 | 24,150.00 | 25,100.00 | 22,750.00 | 23,050.00 | 23,050.00 | 705,421 |
| 2026-10-06 | 25,650.00 | 26,500.00 | 23,900.00 | 24,650.00 | 24,650.00 | 2,218,563 |
| 2026-10-02 | 19,650.00 | 20,600.00 | 19,410.00 | 20,400.00 | 20,400.00 | 223,977 |
| 2026-10-01 | 19,320.00 | 19,790.00 | 19,210.00 | 19,470.00 | 19,470.00 | 85,838 |
| 2026-09-30 | 19,170.00 | 19,720.00 | 18,920.00 | 19,300.00 | 19,300.00 | 107,255 |
| 2026-09-29 | 20,500.00 | 20,650.00 | 18,600.00 | 18,920.00 | 18,920.00 | 264,889 |
| 2026-09-28 | 18,380.00 | 19,490.00 | 18,080.00 | 19,300.00 | 19,300.00 | 302,379 |
| 2026-09-23 | 18,030.00 | 18,770.00 | 17,670.00 | 18,370.00 | 18,370.00 | 360,857 |
| 2026-09-22 | 17,200.00 | 18,000.00 | 16,700.00 | 17,770.00 | 17,770.00 | 237,679 |
| 2026-09-21 | 18,070.00 | 18,090.00 | 16,960.00 | 17,000.00 | 17,000.00 | 241,758 |
| 2026-09-18 | 18,830.00 | 19,100.00 | 17,870.00 | 18,070.00 | 18,070.00 | 285,435 |
| 2026-09-17 | 19,310.00 | 19,500.00 | 18,820.00 | 18,850.00 | 18,850.00 | 240,183 |
| 2026-09-16 | 19,070.00 | 22,050.00 | 18,950.00 | 19,680.00 | 19,680.00 | 1,449,575 |
| 2026-09-15 | 20,200.00 | 21,000.00 | 18,350.00 | 19,080.00 | 19,080.00 | 1,201,958 |
| 2026-09-14 | 17,300.00 | 20,800.00 | 17,000.00 | 19,400.00 | 19,400.00 | 2,792,121 |
| 2026-09-11 | 16,590.00 | 17,420.00 | 16,000.00 | 16,950.00 | 16,950.00 | 523,711 |
| 2026-09-10 | 15,900.00 | 15,960.00 | 15,210.00 | 15,360.00 | 15,360.00 | 42,744 |
| 2026-09-09 | 15,380.00 | 16,020.00 | 15,140.00 | 15,720.00 | 15,720.00 | 60,399 |
| 2026-09-08 | 15,280.00 | 15,410.00 | 15,090.00 | 15,380.00 | 15,380.00 | 25,435 |
| 2026-09-07 | 15,370.00 | 15,470.00 | 14,830.00 | 15,260.00 | 15,260.00 | 50,995 |
| 2026-09-04 | 15,950.00 | 16,490.00 | 15,050.00 | 15,320.00 | 15,320.00 | 178,182 |
| 2026-09-03 | 16,920.00 | 16,920.00 | 15,700.00 | 15,900.00 | 15,900.00 | 67,162 |
| 2026-09-02 | 17,290.00 | 17,320.00 | 16,650.00 | 16,930.00 | 16,930.00 | 80,836 |
| 2026-09-01 | 17,100.00 | 17,600.00 | 16,300.00 | 17,600.00 | 17,600.00 | 111,943 |
| 2026-08-31 | 17,210.00 | 17,520.00 | 16,520.00 | 16,880.00 | 16,880.00 | 118,557 |
| 2026-08-28 | 16,620.00 | 18,670.00 | 15,550.00 | 17,210.00 | 17,210.00 | 1,070,762 |
| 2026-08-27 | 14,700.00 | 14,820.00 | 14,320.00 | 14,460.00 | 14,460.00 | 23,351 |
| 2026-08-26 | 14,280.00 | 14,360.00 | 13,920.00 | 14,250.00 | 14,250.00 | 7,096 |
| 2026-08-25 | 13,850.00 | 14,190.00 | 13,630.00 | 13,960.00 | 13,960.00 | 11,925 |
| 2026-08-24 | 14,090.00 | 14,090.00 | 13,800.00 | 13,910.00 | 13,910.00 | 11,420 |
| 2026-08-21 | 14,480.00 | 14,480.00 | 13,760.00 | 14,090.00 | 14,090.00 | 9,849 |
| 2026-08-20 | 14,430.00 | 14,620.00 | 14,300.00 | 14,480.00 | 14,480.00 | 10,413 |
| 2026-08-19 | 14,700.00 | 14,810.00 | 14,210.00 | 14,400.00 | 14,400.00 | 16,491 |
| 2026-08-18 | 15,200.00 | 15,210.00 | 14,530.00 | 14,840.00 | 14,840.00 | 31,510 |
| 2026-08-14 | 15,100.00 | 15,430.00 | 14,860.00 | 15,180.00 | 15,180.00 | 22,329 |
| 2026-08-13 | 15,480.00 | 15,650.00 | 14,760.00 | 15,050.00 | 15,050.00 | 30,248 |
| 2026-08-12 | 15,990.00 | 15,990.00 | 15,350.00 | 15,380.00 | 15,380.00 | 21,908 |
| 2026-08-11 | 15,660.00 | 16,200.00 | 15,330.00 | 15,920.00 | 15,920.00 | 31,120 |
| 2026-08-10 | 15,130.00 | 16,110.00 | 15,120.00 | 15,500.00 | 15,500.00 | 54,008 |
| 2026-08-07 | 15,130.00 | 15,290.00 | 14,800.00 | 14,900.00 | 14,900.00 | 25,251 |
| 2026-08-06 | 14,670.00 | 15,500.00 | 14,110.00 | 15,300.00 | 15,300.00 | 49,298 |
| 2026-08-05 | 15,600.00 | 15,600.00 | 14,720.00 | 14,900.00 | 14,900.00 | 49,658 |
| 2026-08-04 | 14,240.00 | 14,800.00 | 13,770.00 | 14,580.00 | 14,580.00 | 84,961 |
| 2026-08-03 | 13,400.00 | 13,960.00 | 13,250.00 | 13,700.00 | 13,700.00 | 20,674 |
| 2026-07-31 | 12,010.00 | 13,490.00 | 12,010.00 | 13,460.00 | 13,460.00 | 42,264 |
| 2026-07-30 | 11,060.00 | 12,130.00 | 11,060.00 | 11,880.00 | 11,880.00 | 18,797 |
| 2026-07-29 | 12,260.00 | 12,650.00 | 11,000.00 | 11,510.00 | 11,510.00 | 31,861 |
| 2026-07-28 | 12,800.00 | 12,900.00 | 12,250.00 | 12,310.00 | 12,310.00 | 31,753 |
| 2026-07-27 | 12,420.00 | 12,810.00 | 12,360.00 | 12,800.00 | 12,800.00 | 25,224 |
| 2026-07-24 | 12,090.00 | 12,520.00 | 12,060.00 | 12,270.00 | 12,270.00 | 22,621 |
| 2026-07-23 | 11,880.00 | 12,330.00 | 11,850.00 | 12,210.00 | 12,210.00 | 36,267 |
| 2026-07-22 | 11,930.00 | 12,200.00 | 11,700.00 | 11,710.00 | 11,710.00 | 24,216 |
| 2026-07-21 | 11,560.00 | 12,440.00 | 11,250.00 | 11,770.00 | 11,770.00 | 48,368 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.