Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,830.00 | 9,440.00 | 8,830.00 | 9,220.00 | 8,774.76 | 55,623 |
| 2024-07-23 | 9,000.00 | 9,340.00 | 8,880.00 | 8,880.00 | 8,451.17 | 80,255 |
| 2024-07-22 | 10,010.00 | 10,330.00 | 8,700.00 | 9,200.00 | 8,755.72 | 1,575,871 |
| 2024-07-19 | 8,520.00 | 8,560.00 | 8,310.00 | 8,530.00 | 8,118.08 | 32,400 |
| 2024-07-18 | 8,580.00 | 8,780.00 | 8,450.00 | 8,520.00 | 8,108.56 | 28,104 |
| 2024-07-17 | 8,910.00 | 8,910.00 | 8,560.00 | 8,580.00 | 8,165.66 | 48,088 |
| 2024-07-16 | 9,010.00 | 9,020.00 | 8,800.00 | 8,930.00 | 8,498.76 | 12,642 |
| 2024-07-15 | 8,760.00 | 8,980.00 | 8,760.00 | 8,980.00 | 8,546.35 | 7,831 |
| 2024-07-12 | 8,940.00 | 8,950.00 | 8,750.00 | 8,840.00 | 8,413.11 | 14,193 |
| 2024-07-11 | 8,980.00 | 9,020.00 | 8,870.00 | 8,940.00 | 8,508.28 | 8,499 |
| 2024-07-10 | 8,930.00 | 8,990.00 | 8,810.00 | 8,980.00 | 8,546.35 | 10,290 |
| 2024-07-09 | 8,900.00 | 9,070.00 | 8,840.00 | 8,880.00 | 8,451.17 | 21,475 |
| 2024-07-08 | 8,980.00 | 9,100.00 | 8,930.00 | 8,990.00 | 8,555.86 | 14,543 |
| 2024-07-05 | 9,020.00 | 9,030.00 | 8,850.00 | 8,940.00 | 8,508.28 | 9,615 |
| 2024-07-04 | 8,810.00 | 9,050.00 | 8,810.00 | 8,980.00 | 8,546.35 | 7,991 |
| 2024-07-03 | 9,330.00 | 9,330.00 | 8,790.00 | 8,810.00 | 8,384.56 | 50,029 |
| 2024-07-02 | 9,250.00 | 9,350.00 | 9,190.00 | 9,330.00 | 8,879.44 | 16,728 |
| 2024-07-01 | 9,140.00 | 9,250.00 | 9,070.00 | 9,250.00 | 8,803.31 | 4,674 |
| 2024-06-28 | 9,100.00 | 9,270.00 | 9,050.00 | 9,100.00 | 8,660.55 | 39,117 |
| 2024-06-27 | 9,290.00 | 9,290.00 | 9,040.00 | 9,170.00 | 8,727.17 | 29,972 |
| 2024-06-26 | 9,020.00 | 9,270.00 | 9,020.00 | 9,260.00 | 8,812.82 | 11,579 |
| 2024-06-25 | 9,390.00 | 9,390.00 | 9,020.00 | 9,150.00 | 8,708.14 | 29,678 |
| 2024-06-24 | 9,260.00 | 9,310.00 | 9,040.00 | 9,310.00 | 8,860.41 | 44,775 |
| 2024-06-21 | 9,450.00 | 9,450.00 | 9,160.00 | 9,260.00 | 8,812.82 | 65,996 |
| 2024-06-20 | 9,540.00 | 9,610.00 | 9,240.00 | 9,450.00 | 8,993.65 | 53,328 |
| 2024-06-19 | 9,840.00 | 10,000.00 | 9,420.00 | 9,570.00 | 9,107.85 | 100,978 |
| 2024-06-18 | 10,200.00 | 10,350.00 | 9,720.00 | 9,840.00 | 9,364.82 | 82,625 |
| 2024-06-17 | 10,610.00 | 10,710.00 | 10,200.00 | 10,200.00 | 9,707.43 | 21,491 |
| 2024-06-14 | 10,650.00 | 10,750.00 | 10,500.00 | 10,580.00 | 10,069.08 | 12,053 |
| 2024-06-13 | 10,970.00 | 10,970.00 | 10,650.00 | 10,650.00 | 10,135.70 | 16,200 |
| 2024-06-12 | 10,750.00 | 10,880.00 | 10,680.00 | 10,880.00 | 10,354.59 | 12,115 |
| 2024-06-11 | 10,590.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,230.87 | 16,406 |
| 2024-06-10 | 10,460.00 | 10,670.00 | 10,340.00 | 10,530.00 | 10,021.49 | 21,566 |
| 2024-06-07 | 10,500.00 | 10,700.00 | 10,460.00 | 10,530.00 | 10,021.49 | 15,805 |
| 2024-06-05 | 10,720.00 | 10,780.00 | 10,500.00 | 10,560.00 | 10,050.05 | 14,893 |
| 2024-06-04 | 10,800.00 | 10,800.00 | 10,620.00 | 10,710.00 | 10,192.80 | 18,144 |
| 2024-06-03 | 10,710.00 | 10,870.00 | 10,680.00 | 10,800.00 | 10,278.46 | 12,786 |
| 2024-05-31 | 11,010.00 | 11,150.00 | 10,730.00 | 10,760.00 | 10,240.39 | 36,711 |
| 2024-05-30 | 11,480.00 | 11,480.00 | 11,010.00 | 11,010.00 | 10,478.31 | 20,108 |
| 2024-05-29 | 11,150.00 | 11,510.00 | 11,010.00 | 11,480.00 | 10,925.62 | 39,268 |
| 2024-05-28 | 11,410.00 | 11,580.00 | 11,090.00 | 11,250.00 | 10,706.72 | 50,024 |
| 2024-05-27 | 11,580.00 | 11,720.00 | 11,400.00 | 11,500.00 | 10,944.65 | 18,098 |
| 2024-05-24 | 11,750.00 | 11,810.00 | 11,540.00 | 11,580.00 | 11,020.79 | 19,297 |
| 2024-05-23 | 11,790.00 | 11,790.00 | 11,530.00 | 11,750.00 | 11,182.58 | 13,956 |
| 2024-05-22 | 11,820.00 | 11,860.00 | 11,670.00 | 11,790.00 | 11,220.65 | 18,700 |
| 2024-05-21 | 11,700.00 | 11,880.00 | 11,680.00 | 11,780.00 | 11,211.13 | 14,521 |
| 2024-05-20 | 11,980.00 | 12,080.00 | 11,680.00 | 11,700.00 | 11,134.99 | 26,254 |
| 2024-05-17 | 11,490.00 | 12,190.00 | 11,490.00 | 11,980.00 | 11,401.47 | 65,547 |
| 2024-05-16 | 11,700.00 | 12,230.00 | 11,690.00 | 12,170.00 | 11,582.30 | 48,954 |
| 2024-05-14 | 11,670.00 | 11,900.00 | 11,500.00 | 11,790.00 | 11,220.65 | 35,131 |
| 2024-05-13 | 11,750.00 | 11,770.00 | 11,530.00 | 11,680.00 | 11,115.96 | 23,118 |
| 2024-05-10 | 11,840.00 | 11,910.00 | 11,420.00 | 11,600.00 | 11,039.82 | 58,515 |
| 2024-05-09 | 11,750.00 | 12,200.00 | 11,720.00 | 11,840.00 | 11,268.23 | 22,829 |
| 2024-05-08 | 12,000.00 | 12,090.00 | 11,700.00 | 11,800.00 | 11,230.16 | 27,752 |
| 2024-05-07 | 11,430.00 | 12,400.00 | 11,400.00 | 12,000.00 | 11,420.51 | 126,197 |
| 2024-05-03 | 11,150.00 | 11,440.00 | 11,150.00 | 11,380.00 | 10,830.45 | 20,351 |
| 2024-05-02 | 11,300.00 | 11,310.00 | 11,030.00 | 11,150.00 | 10,611.55 | 18,479 |
| 2024-04-30 | 11,580.00 | 11,600.00 | 11,110.00 | 11,300.00 | 10,754.31 | 26,291 |
| 2024-04-29 | 11,280.00 | 11,560.00 | 11,200.00 | 11,490.00 | 10,935.13 | 24,989 |
| 2024-04-26 | 11,400.00 | 11,400.00 | 11,230.00 | 11,280.00 | 10,735.28 | 16,751 |
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.