Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,830.00 | 14,990.00 | 14,300.00 | 14,560.00 | 13,856.88 | 82,785 |
| 2024-01-25 | 15,800.00 | 15,880.00 | 14,760.00 | 14,840.00 | 14,123.36 | 125,761 |
| 2024-01-24 | 14,690.00 | 15,730.00 | 14,290.00 | 15,550.00 | 14,799.07 | 259,660 |
| 2024-01-23 | 14,750.00 | 14,940.00 | 14,180.00 | 14,690.00 | 13,980.60 | 135,839 |
| 2024-01-22 | 14,450.00 | 15,220.00 | 14,230.00 | 14,750.00 | 14,037.71 | 189,214 |
| 2024-01-19 | 13,350.00 | 14,410.00 | 13,210.00 | 14,140.00 | 13,457.16 | 150,427 |
| 2024-01-18 | 12,800.00 | 13,820.00 | 12,610.00 | 13,010.00 | 12,381.73 | 27,172 |
| 2024-01-17 | 13,460.00 | 13,470.00 | 12,450.00 | 12,800.00 | 12,181.87 | 44,759 |
| 2024-01-16 | 13,410.00 | 13,520.00 | 13,080.00 | 13,460.00 | 12,810.00 | 37,757 |
| 2024-01-15 | 13,500.00 | 14,040.00 | 13,300.00 | 13,610.00 | 12,952.76 | 25,236 |
| 2024-01-12 | 13,740.00 | 13,850.00 | 13,160.00 | 13,210.00 | 12,572.07 | 25,391 |
| 2024-01-11 | 13,990.00 | 14,100.00 | 13,650.00 | 13,670.00 | 13,009.86 | 24,524 |
| 2024-01-10 | 14,000.00 | 14,000.00 | 13,550.00 | 13,850.00 | 13,181.17 | 21,535 |
| 2024-01-09 | 14,000.00 | 14,110.00 | 13,670.00 | 13,770.00 | 13,105.03 | 58,197 |
| 2024-01-08 | 13,400.00 | 14,000.00 | 13,110.00 | 13,830.00 | 13,162.13 | 58,472 |
| 2024-01-05 | 13,420.00 | 13,590.00 | 13,090.00 | 13,380.00 | 12,733.86 | 32,031 |
| 2024-01-04 | 13,450.00 | 13,900.00 | 13,120.00 | 13,420.00 | 12,771.93 | 96,931 |
| 2024-01-03 | 12,870.00 | 13,420.00 | 12,780.00 | 13,380.00 | 12,733.86 | 51,902 |
| 2024-01-02 | 12,610.00 | 12,970.00 | 12,520.00 | 12,780.00 | 12,162.84 | 32,183 |
| 2023-12-28 | 13,170.00 | 13,170.00 | 12,590.00 | 12,610.00 | 12,001.05 | 48,330 |
| 2023-12-27 | 12,380.00 | 13,500.00 | 12,380.00 | 13,180.00 | 12,543.52 | 176,319 |
| 2023-12-26 | 12,850.00 | 13,000.00 | 12,200.00 | 12,510.00 | 11,715.54 | 39,921 |
| 2023-12-22 | 12,450.00 | 13,190.00 | 12,210.00 | 12,740.00 | 11,930.93 | 127,004 |
| 2023-12-21 | 12,240.00 | 12,620.00 | 12,060.00 | 12,450.00 | 11,659.35 | 64,449 |
| 2023-12-20 | 12,440.00 | 12,700.00 | 12,240.00 | 12,490.00 | 11,696.81 | 58,190 |
| 2023-12-19 | 13,120.00 | 13,160.00 | 12,370.00 | 12,500.00 | 11,706.17 | 139,744 |
| 2023-12-18 | 11,400.00 | 14,290.00 | 11,400.00 | 13,110.00 | 12,277.43 | 753,259 |
| 2023-12-15 | 11,350.00 | 11,680.00 | 11,150.00 | 11,440.00 | 10,713.49 | 64,933 |
| 2023-12-14 | 11,180.00 | 13,450.00 | 11,180.00 | 11,200.00 | 10,488.73 | 446,689 |
| 2023-12-13 | 11,240.00 | 11,370.00 | 11,070.00 | 11,110.00 | 10,404.44 | 14,223 |
| 2023-12-12 | 11,380.00 | 11,550.00 | 11,240.00 | 11,240.00 | 10,526.19 | 10,903 |
| 2023-12-11 | 11,470.00 | 11,570.00 | 11,270.00 | 11,500.00 | 10,769.68 | 20,674 |
| 2023-12-08 | 11,310.00 | 11,450.00 | 11,190.00 | 11,350.00 | 10,629.20 | 29,198 |
| 2023-12-07 | 10,980.00 | 11,600.00 | 10,880.00 | 11,460.00 | 10,732.22 | 79,849 |
| 2023-12-06 | 10,670.00 | 11,100.00 | 10,600.00 | 11,070.00 | 10,366.99 | 15,432 |
| 2023-12-05 | 10,890.00 | 10,950.00 | 10,610.00 | 10,720.00 | 10,039.21 | 12,637 |
| 2023-12-04 | 10,990.00 | 11,040.00 | 10,710.00 | 10,890.00 | 10,198.42 | 12,869 |
| 2023-12-01 | 11,000.00 | 11,120.00 | 10,790.00 | 10,890.00 | 10,198.42 | 18,398 |
| 2023-11-30 | 10,650.00 | 11,000.00 | 10,540.00 | 11,000.00 | 10,301.43 | 15,569 |
| 2023-11-29 | 10,500.00 | 10,600.00 | 10,210.00 | 10,550.00 | 9,880.01 | 29,865 |
| 2023-11-28 | 10,700.00 | 10,720.00 | 10,530.00 | 10,550.00 | 9,880.01 | 19,292 |
| 2023-11-27 | 10,850.00 | 10,850.00 | 10,520.00 | 10,580.00 | 9,908.10 | 26,392 |
| 2023-11-24 | 11,040.00 | 11,140.00 | 10,690.00 | 10,820.00 | 10,132.86 | 41,519 |
| 2023-11-23 | 11,170.00 | 11,290.00 | 11,040.00 | 11,040.00 | 10,338.89 | 14,265 |
| 2023-11-22 | 11,360.00 | 11,360.00 | 11,170.00 | 11,170.00 | 10,460.63 | 8,145 |
| 2023-11-21 | 11,430.00 | 11,570.00 | 11,280.00 | 11,360.00 | 10,638.57 | 11,411 |
| 2023-11-20 | 11,360.00 | 11,550.00 | 11,100.00 | 11,400.00 | 10,676.03 | 8,101 |
| 2023-11-17 | 11,500.00 | 11,640.00 | 11,210.00 | 11,240.00 | 10,526.19 | 12,044 |
| 2023-11-16 | 11,620.00 | 11,700.00 | 11,350.00 | 11,580.00 | 10,844.60 | 18,033 |
| 2023-11-15 | 11,410.00 | 11,710.00 | 10,770.00 | 11,710.00 | 10,966.34 | 45,622 |
| 2023-11-14 | 11,380.00 | 11,500.00 | 11,260.00 | 11,380.00 | 10,657.30 | 12,394 |
| 2023-11-13 | 11,610.00 | 11,670.00 | 11,230.00 | 11,370.00 | 10,647.93 | 13,199 |
| 2023-11-10 | 11,700.00 | 11,800.00 | 11,460.00 | 11,600.00 | 10,863.33 | 10,029 |
| 2023-11-09 | 11,640.00 | 12,270.00 | 11,470.00 | 11,820.00 | 11,069.36 | 70,641 |
| 2023-11-08 | 11,840.00 | 11,840.00 | 11,480.00 | 11,570.00 | 10,835.23 | 53,463 |
| 2023-11-07 | 12,000.00 | 12,040.00 | 11,500.00 | 11,630.00 | 10,891.42 | 18,144 |
| 2023-11-06 | 11,540.00 | 11,910.00 | 11,250.00 | 11,900.00 | 11,144.27 | 56,426 |
| 2023-11-03 | 11,000.00 | 11,390.00 | 10,980.00 | 11,330.00 | 10,610.47 | 25,309 |
| 2023-11-02 | 10,810.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,254.61 | 19,890 |
| 2023-11-01 | 11,290.00 | 11,290.00 | 10,690.00 | 10,710.00 | 10,029.85 | 30,605 |
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.