Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 12,000.00 | 12,040.00 | 10,990.00 | 11,120.00 | 10,413.81 | 49,903 |
| 2023-10-30 | 12,020.00 | 12,120.00 | 11,890.00 | 12,010.00 | 11,247.29 | 9,615 |
| 2023-10-27 | 11,900.00 | 12,120.00 | 11,800.00 | 12,020.00 | 11,256.65 | 46,707 |
| 2023-10-26 | 11,900.00 | 12,170.00 | 11,790.00 | 11,900.00 | 11,144.27 | 13,358 |
| 2023-10-25 | 12,200.00 | 12,290.00 | 11,830.00 | 12,100.00 | 11,331.57 | 24,387 |
| 2023-10-24 | 11,200.00 | 12,150.00 | 11,200.00 | 12,100.00 | 11,331.57 | 36,277 |
| 2023-10-23 | 11,490.00 | 11,620.00 | 11,210.00 | 11,240.00 | 10,526.19 | 10,408 |
| 2023-10-20 | 11,300.00 | 11,630.00 | 11,100.00 | 11,480.00 | 10,750.95 | 21,719 |
| 2023-10-19 | 11,580.00 | 11,700.00 | 11,350.00 | 11,500.00 | 10,769.68 | 34,611 |
| 2023-10-18 | 11,950.00 | 11,950.00 | 11,580.00 | 11,840.00 | 11,088.09 | 11,111 |
| 2023-10-17 | 11,540.00 | 11,890.00 | 11,540.00 | 11,880.00 | 11,125.54 | 16,161 |
| 2023-10-16 | 11,280.00 | 11,580.00 | 11,200.00 | 11,520.00 | 10,788.41 | 18,420 |
| 2023-10-13 | 11,650.00 | 11,700.00 | 11,290.00 | 11,380.00 | 10,657.30 | 19,135 |
| 2023-10-12 | 11,520.00 | 11,920.00 | 11,520.00 | 11,650.00 | 10,910.15 | 19,610 |
| 2023-10-11 | 11,590.00 | 11,730.00 | 11,350.00 | 11,570.00 | 10,835.23 | 17,185 |
| 2023-10-10 | 11,890.00 | 11,910.00 | 11,350.00 | 11,350.00 | 10,629.20 | 26,095 |
| 2023-10-06 | 11,630.00 | 12,090.00 | 11,630.00 | 11,800.00 | 11,050.63 | 36,145 |
| 2023-10-05 | 11,960.00 | 12,270.00 | 11,650.00 | 11,800.00 | 11,050.63 | 24,293 |
| 2023-10-04 | 12,300.00 | 12,590.00 | 11,950.00 | 12,010.00 | 11,247.29 | 16,695 |
| 2023-09-27 | 11,780.00 | 12,500.00 | 11,780.00 | 12,330.00 | 11,546.97 | 17,944 |
| 2023-09-26 | 12,020.00 | 12,340.00 | 11,930.00 | 11,990.00 | 11,228.56 | 25,574 |
| 2023-09-25 | 12,600.00 | 12,600.00 | 12,250.00 | 12,260.00 | 11,481.41 | 25,384 |
| 2023-09-22 | 12,900.00 | 13,050.00 | 12,320.00 | 12,380.00 | 11,593.79 | 66,053 |
| 2023-09-21 | 13,140.00 | 13,170.00 | 12,810.00 | 13,090.00 | 12,258.70 | 38,644 |
| 2023-09-20 | 13,500.00 | 13,710.00 | 13,160.00 | 13,340.00 | 12,492.83 | 52,712 |
| 2023-09-19 | 14,050.00 | 14,230.00 | 13,400.00 | 13,630.00 | 12,764.41 | 79,125 |
| 2023-09-18 | 13,700.00 | 14,500.00 | 13,250.00 | 14,010.00 | 13,120.28 | 211,323 |
| 2023-09-15 | 13,390.00 | 13,680.00 | 12,900.00 | 13,180.00 | 12,342.99 | 49,936 |
| 2023-09-14 | 12,720.00 | 13,510.00 | 12,700.00 | 13,280.00 | 12,436.64 | 69,853 |
| 2023-09-13 | 13,190.00 | 13,240.00 | 12,590.00 | 12,630.00 | 11,827.92 | 67,868 |
| 2023-09-12 | 13,300.00 | 13,770.00 | 12,920.00 | 13,080.00 | 12,249.34 | 79,256 |
| 2023-09-11 | 13,200.00 | 13,900.00 | 13,090.00 | 13,300.00 | 12,455.37 | 206,366 |
| 2023-09-08 | 12,960.00 | 13,250.00 | 12,330.00 | 13,000.00 | 12,174.42 | 193,896 |
| 2023-09-07 | 12,790.00 | 15,750.00 | 12,750.00 | 12,850.00 | 12,033.94 | 1,822,657 |
| 2023-09-06 | 12,200.00 | 12,640.00 | 11,960.00 | 12,200.00 | 11,425.22 | 111,594 |
| 2023-09-05 | 11,560.00 | 11,900.00 | 11,550.00 | 11,740.00 | 10,994.44 | 12,209 |
| 2023-09-04 | 12,010.00 | 12,180.00 | 11,530.00 | 11,710.00 | 10,966.34 | 31,053 |
| 2023-09-01 | 11,980.00 | 12,400.00 | 11,870.00 | 12,010.00 | 11,247.29 | 51,125 |
| 2023-08-31 | 11,770.00 | 12,030.00 | 11,720.00 | 11,960.00 | 11,200.46 | 30,121 |
| 2023-08-30 | 11,800.00 | 11,860.00 | 11,570.00 | 11,760.00 | 11,013.17 | 18,462 |
| 2023-08-29 | 11,330.00 | 11,670.00 | 11,320.00 | 11,530.00 | 10,797.77 | 22,259 |
| 2023-08-28 | 11,500.00 | 11,510.00 | 11,130.00 | 11,320.00 | 10,601.11 | 21,415 |
| 2023-08-25 | 10,970.00 | 11,650.00 | 10,890.00 | 11,500.00 | 10,769.68 | 27,213 |
| 2023-08-24 | 11,050.00 | 11,320.00 | 10,740.00 | 11,140.00 | 10,432.54 | 21,482 |
| 2023-08-23 | 11,250.00 | 11,250.00 | 10,810.00 | 11,100.00 | 10,395.08 | 22,591 |
| 2023-08-22 | 11,340.00 | 11,340.00 | 11,000.00 | 11,210.00 | 10,498.09 | 21,483 |
| 2023-08-21 | 11,070.00 | 11,430.00 | 11,070.00 | 11,090.00 | 10,385.71 | 41,732 |
| 2023-08-18 | 11,090.00 | 11,090.00 | 10,780.00 | 11,040.00 | 10,338.89 | 42,798 |
| 2023-08-17 | 11,110.00 | 11,220.00 | 10,700.00 | 11,090.00 | 10,385.71 | 46,215 |
| 2023-08-16 | 11,570.00 | 11,660.00 | 11,110.00 | 11,110.00 | 10,404.44 | 34,962 |
| 2023-08-14 | 11,880.00 | 11,880.00 | 11,400.00 | 11,570.00 | 10,835.23 | 38,593 |
| 2023-08-11 | 12,250.00 | 12,250.00 | 11,820.00 | 11,890.00 | 11,134.91 | 22,323 |
| 2023-08-10 | 12,280.00 | 12,280.00 | 11,890.00 | 11,910.00 | 11,153.64 | 46,437 |
| 2023-08-09 | 11,920.00 | 12,420.00 | 11,870.00 | 12,330.00 | 11,546.97 | 57,198 |
| 2023-08-08 | 12,200.00 | 12,320.00 | 11,850.00 | 12,050.00 | 11,284.75 | 32,829 |
| 2023-08-07 | 12,510.00 | 12,510.00 | 12,080.00 | 12,300.00 | 11,518.87 | 21,097 |
| 2023-08-04 | 12,100.00 | 12,630.00 | 12,100.00 | 12,490.00 | 11,696.81 | 40,661 |
| 2023-08-03 | 12,500.00 | 12,670.00 | 11,800.00 | 12,300.00 | 11,518.87 | 73,596 |
| 2023-08-02 | 13,200.00 | 13,900.00 | 12,670.00 | 12,670.00 | 11,865.37 | 131,099 |
| 2023-08-01 | 13,200.00 | 13,340.00 | 13,010.00 | 13,200.00 | 12,361.72 | 40,020 |
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.