Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,390.00 | 11,560.00 | 11,290.00 | 11,300.00 | 10,754.31 | 15,608 |
| 2024-04-24 | 11,400.00 | 11,590.00 | 11,300.00 | 11,450.00 | 10,897.07 | 21,461 |
| 2024-04-23 | 11,460.00 | 11,460.00 | 11,300.00 | 11,370.00 | 10,820.93 | 20,191 |
| 2024-04-22 | 11,440.00 | 11,590.00 | 11,290.00 | 11,400.00 | 10,849.48 | 13,428 |
| 2024-04-19 | 11,670.00 | 11,670.00 | 11,280.00 | 11,430.00 | 10,878.03 | 24,552 |
| 2024-04-18 | 11,550.00 | 11,770.00 | 11,520.00 | 11,550.00 | 10,992.24 | 14,741 |
| 2024-04-17 | 11,500.00 | 11,760.00 | 11,500.00 | 11,550.00 | 10,992.24 | 10,131 |
| 2024-04-16 | 11,730.00 | 11,750.00 | 11,370.00 | 11,550.00 | 10,992.24 | 31,734 |
| 2024-04-15 | 11,800.00 | 11,850.00 | 11,620.00 | 11,730.00 | 11,163.54 | 20,811 |
| 2024-04-12 | 11,860.00 | 12,140.00 | 11,780.00 | 11,820.00 | 11,249.20 | 11,652 |
| 2024-04-11 | 11,780.00 | 11,930.00 | 11,640.00 | 11,860.00 | 11,287.27 | 8,452 |
| 2024-04-09 | 11,790.00 | 12,080.00 | 11,790.00 | 11,860.00 | 11,287.27 | 14,766 |
| 2024-04-08 | 12,060.00 | 12,060.00 | 11,740.00 | 11,790.00 | 11,220.65 | 32,966 |
| 2024-04-05 | 12,110.00 | 12,310.00 | 11,960.00 | 12,000.00 | 11,420.51 | 24,706 |
| 2024-04-04 | 12,240.00 | 12,410.00 | 12,130.00 | 12,180.00 | 11,591.81 | 24,179 |
| 2024-04-03 | 12,420.00 | 12,540.00 | 12,180.00 | 12,360.00 | 11,763.12 | 35,067 |
| 2024-04-02 | 12,680.00 | 12,710.00 | 12,470.00 | 12,540.00 | 11,934.43 | 21,433 |
| 2024-04-01 | 12,500.00 | 12,800.00 | 12,500.00 | 12,680.00 | 12,067.67 | 18,731 |
| 2024-03-29 | 12,690.00 | 12,730.00 | 12,410.00 | 12,620.00 | 12,010.57 | 20,369 |
| 2024-03-28 | 12,890.00 | 13,030.00 | 12,490.00 | 12,550.00 | 11,943.95 | 35,733 |
| 2024-03-27 | 13,300.00 | 13,310.00 | 12,840.00 | 12,900.00 | 12,277.04 | 54,875 |
| 2024-03-26 | 12,610.00 | 12,990.00 | 12,450.00 | 12,760.00 | 12,143.80 | 34,974 |
| 2024-03-25 | 12,650.00 | 12,770.00 | 12,460.00 | 12,560.00 | 11,953.46 | 25,691 |
| 2024-03-22 | 12,870.00 | 12,960.00 | 12,660.00 | 12,680.00 | 12,067.67 | 16,319 |
| 2024-03-21 | 12,940.00 | 13,050.00 | 12,650.00 | 12,870.00 | 12,248.49 | 36,818 |
| 2024-03-20 | 12,910.00 | 13,080.00 | 12,720.00 | 12,930.00 | 12,305.60 | 32,886 |
| 2024-03-19 | 13,350.00 | 13,350.00 | 12,900.00 | 12,930.00 | 12,305.60 | 22,521 |
| 2024-03-18 | 13,500.00 | 13,500.00 | 13,210.00 | 13,350.00 | 12,705.31 | 16,651 |
| 2024-03-15 | 13,300.00 | 13,600.00 | 13,080.00 | 13,470.00 | 12,819.52 | 35,089 |
| 2024-03-14 | 13,490.00 | 13,490.00 | 13,040.00 | 13,300.00 | 12,657.73 | 44,789 |
| 2024-03-13 | 13,160.00 | 13,720.00 | 12,860.00 | 13,370.00 | 12,724.35 | 91,217 |
| 2024-03-12 | 12,520.00 | 13,170.00 | 12,520.00 | 13,070.00 | 12,438.83 | 78,998 |
| 2024-03-11 | 12,570.00 | 12,580.00 | 12,160.00 | 12,430.00 | 11,829.74 | 26,914 |
| 2024-03-08 | 12,310.00 | 12,650.00 | 12,250.00 | 12,480.00 | 11,877.33 | 16,452 |
| 2024-03-07 | 12,190.00 | 12,480.00 | 11,580.00 | 12,300.00 | 11,706.02 | 62,033 |
| 2024-03-06 | 12,520.00 | 12,600.00 | 12,140.00 | 12,190.00 | 11,601.33 | 48,832 |
| 2024-03-05 | 12,600.00 | 12,600.00 | 12,430.00 | 12,500.00 | 11,896.36 | 16,905 |
| 2024-03-04 | 12,790.00 | 12,870.00 | 12,420.00 | 12,600.00 | 11,991.53 | 100,786 |
| 2024-02-29 | 12,570.00 | 12,830.00 | 12,570.00 | 12,770.00 | 12,153.32 | 18,167 |
| 2024-02-28 | 12,890.00 | 12,940.00 | 12,500.00 | 12,880.00 | 12,258.01 | 21,513 |
| 2024-02-27 | 13,150.00 | 13,150.00 | 12,750.00 | 12,810.00 | 12,191.39 | 25,369 |
| 2024-02-26 | 13,170.00 | 13,300.00 | 12,950.00 | 13,030.00 | 12,400.77 | 26,471 |
| 2024-02-23 | 13,400.00 | 13,400.00 | 12,990.00 | 13,300.00 | 12,657.73 | 27,840 |
| 2024-02-22 | 13,700.00 | 13,700.00 | 13,220.00 | 13,420.00 | 12,771.93 | 40,762 |
| 2024-02-21 | 13,840.00 | 14,190.00 | 13,560.00 | 13,750.00 | 13,086.00 | 127,655 |
| 2024-02-20 | 13,280.00 | 13,980.00 | 13,280.00 | 13,480.00 | 12,829.04 | 39,740 |
| 2024-02-19 | 13,350.00 | 13,600.00 | 13,110.00 | 13,380.00 | 12,733.86 | 60,022 |
| 2024-02-16 | 13,170.00 | 13,170.00 | 12,890.00 | 13,110.00 | 12,476.90 | 34,255 |
| 2024-02-15 | 13,590.00 | 13,590.00 | 13,060.00 | 13,080.00 | 12,448.35 | 43,173 |
| 2024-02-14 | 13,100.00 | 13,480.00 | 13,100.00 | 13,300.00 | 12,657.73 | 39,799 |
| 2024-02-13 | 13,050.00 | 13,490.00 | 12,810.00 | 13,400.00 | 12,752.90 | 55,011 |
| 2024-02-08 | 12,600.00 | 13,070.00 | 12,600.00 | 13,000.00 | 12,372.22 | 37,260 |
| 2024-02-07 | 13,120.00 | 13,120.00 | 12,540.00 | 12,640.00 | 12,029.60 | 44,401 |
| 2024-02-06 | 12,610.00 | 12,840.00 | 12,460.00 | 12,740.00 | 12,124.77 | 35,217 |
| 2024-02-05 | 13,480.00 | 13,500.00 | 12,650.00 | 12,710.00 | 12,096.22 | 51,674 |
| 2024-02-02 | 13,410.00 | 13,870.00 | 13,140.00 | 13,140.00 | 12,505.45 | 75,655 |
| 2024-02-01 | 13,970.00 | 14,050.00 | 12,960.00 | 13,170.00 | 12,534.01 | 149,016 |
| 2024-01-31 | 14,480.00 | 14,780.00 | 13,760.00 | 14,000.00 | 13,323.92 | 69,490 |
| 2024-01-30 | 14,500.00 | 14,900.00 | 13,940.00 | 14,550.00 | 13,847.36 | 71,039 |
| 2024-01-29 | 15,000.00 | 16,000.00 | 14,200.00 | 14,450.00 | 13,752.19 | 268,062 |
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.