Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 13,400.00 | 13,710.00 | 12,980.00 | 13,180.00 | 12,342.99 | 42,710 |
| 2023-07-28 | 12,740.00 | 13,460.00 | 12,740.00 | 13,330.00 | 12,483.46 | 28,426 |
| 2023-07-27 | 13,140.00 | 13,430.00 | 12,600.00 | 12,740.00 | 11,930.93 | 63,273 |
| 2023-07-26 | 13,910.00 | 13,970.00 | 12,960.00 | 13,140.00 | 12,305.53 | 97,523 |
| 2023-07-25 | 14,220.00 | 14,500.00 | 13,500.00 | 13,910.00 | 13,026.63 | 69,022 |
| 2023-07-24 | 14,350.00 | 14,700.00 | 13,640.00 | 14,320.00 | 13,410.59 | 92,227 |
| 2023-07-21 | 14,770.00 | 14,770.00 | 14,000.00 | 14,070.00 | 13,176.47 | 102,027 |
| 2023-07-20 | 15,500.00 | 15,500.00 | 14,270.00 | 14,820.00 | 13,878.84 | 129,433 |
| 2023-07-19 | 14,400.00 | 15,400.00 | 14,400.00 | 15,240.00 | 14,272.16 | 189,032 |
| 2023-07-18 | 13,850.00 | 14,450.00 | 13,750.00 | 14,370.00 | 13,457.41 | 157,135 |
| 2023-07-17 | 13,610.00 | 14,120.00 | 13,360.00 | 13,850.00 | 12,970.44 | 112,903 |
| 2023-07-14 | 12,850.00 | 13,800.00 | 12,800.00 | 13,590.00 | 12,726.95 | 176,263 |
| 2023-07-13 | 12,270.00 | 12,910.00 | 12,260.00 | 12,850.00 | 12,033.94 | 96,752 |
| 2023-07-12 | 12,030.00 | 12,450.00 | 11,800.00 | 12,420.00 | 11,631.25 | 101,346 |
| 2023-07-11 | 11,900.00 | 12,220.00 | 11,780.00 | 11,980.00 | 11,219.19 | 75,014 |
| 2023-07-10 | 11,820.00 | 11,970.00 | 11,460.00 | 11,900.00 | 11,144.27 | 68,795 |
| 2023-07-07 | 12,290.00 | 12,290.00 | 11,400.00 | 11,810.00 | 11,059.99 | 132,015 |
| 2023-07-06 | 11,870.00 | 12,380.00 | 11,680.00 | 12,200.00 | 11,425.22 | 194,649 |
| 2023-07-05 | 11,490.00 | 12,630.00 | 11,350.00 | 12,090.00 | 11,322.21 | 547,653 |
| 2023-07-04 | 11,940.00 | 12,100.00 | 11,040.00 | 11,500.00 | 10,769.68 | 477,590 |
| 2023-07-03 | 16,430.00 | 16,430.00 | 11,930.00 | 12,200.00 | 11,425.22 | 1,481,948 |
| 2023-06-30 | 16,880.00 | 17,090.00 | 16,500.00 | 16,840.00 | 15,770.55 | 56,509 |
| 2023-06-29 | 16,730.00 | 17,300.00 | 16,460.00 | 16,880.00 | 15,808.01 | 45,606 |
| 2023-06-28 | 16,720.00 | 16,990.00 | 16,430.00 | 16,740.00 | 15,676.90 | 33,165 |
| 2023-06-27 | 17,380.00 | 17,380.00 | 16,800.00 | 16,880.00 | 15,808.01 | 31,532 |
| 2023-06-26 | 16,380.00 | 17,360.00 | 16,100.00 | 17,240.00 | 16,145.15 | 79,306 |
| 2023-06-23 | 16,400.00 | 17,030.00 | 16,260.00 | 16,340.00 | 15,302.31 | 66,856 |
| 2023-06-22 | 16,200.00 | 16,620.00 | 15,960.00 | 16,490.00 | 15,442.78 | 31,375 |
| 2023-06-21 | 16,740.00 | 16,740.00 | 16,250.00 | 16,350.00 | 15,311.67 | 30,611 |
| 2023-06-20 | 17,290.00 | 17,290.00 | 16,410.00 | 16,750.00 | 15,686.27 | 51,941 |
| 2023-06-19 | 16,680.00 | 17,530.00 | 16,100.00 | 17,150.00 | 16,060.87 | 119,620 |
| 2023-06-16 | 17,210.00 | 17,290.00 | 16,060.00 | 16,690.00 | 15,630.08 | 79,739 |
| 2023-06-15 | 17,190.00 | 17,300.00 | 16,700.00 | 17,210.00 | 16,117.06 | 38,227 |
| 2023-06-14 | 17,300.00 | 17,360.00 | 16,610.00 | 17,190.00 | 16,098.33 | 52,698 |
| 2023-06-13 | 16,680.00 | 17,640.00 | 16,440.00 | 17,170.00 | 16,079.60 | 83,759 |
| 2023-06-12 | 17,570.00 | 17,600.00 | 15,850.00 | 16,680.00 | 15,620.71 | 157,725 |
| 2023-06-09 | 16,540.00 | 17,500.00 | 16,540.00 | 17,490.00 | 16,379.27 | 206,018 |
| 2023-06-08 | 16,280.00 | 16,800.00 | 16,150.00 | 16,460.00 | 15,414.69 | 163,241 |
| 2023-06-07 | 14,820.00 | 16,390.00 | 14,680.00 | 16,170.00 | 15,143.10 | 309,560 |
| 2023-06-05 | 14,890.00 | 15,200.00 | 14,570.00 | 14,820.00 | 13,878.84 | 87,247 |
| 2023-06-02 | 14,100.00 | 14,720.00 | 13,870.00 | 14,490.00 | 13,569.79 | 103,980 |
| 2023-06-01 | 13,690.00 | 15,200.00 | 13,610.00 | 14,080.00 | 13,185.83 | 373,346 |
| 2023-05-31 | 12,970.00 | 14,000.00 | 12,840.00 | 13,540.00 | 12,680.12 | 141,326 |
| 2023-05-30 | 12,800.00 | 13,010.00 | 12,420.00 | 12,940.00 | 12,118.23 | 36,734 |
| 2023-05-26 | 12,880.00 | 13,000.00 | 12,700.00 | 12,840.00 | 12,024.58 | 52,117 |
| 2023-05-25 | 12,750.00 | 13,180.00 | 12,700.00 | 12,880.00 | 12,062.04 | 73,047 |
| 2023-05-24 | 12,610.00 | 12,860.00 | 12,470.00 | 12,750.00 | 11,940.29 | 41,557 |
| 2023-05-23 | 12,510.00 | 13,000.00 | 12,450.00 | 12,750.00 | 11,940.29 | 93,958 |
| 2023-05-22 | 12,460.00 | 12,700.00 | 12,110.00 | 12,500.00 | 11,706.17 | 56,683 |
| 2023-05-19 | 12,180.00 | 12,690.00 | 11,780.00 | 12,590.00 | 11,790.46 | 154,308 |
| 2023-05-18 | 11,770.00 | 12,500.00 | 11,690.00 | 12,270.00 | 11,490.78 | 267,672 |
| 2023-05-17 | 11,230.00 | 11,950.00 | 11,230.00 | 11,770.00 | 11,022.53 | 157,203 |
| 2023-05-16 | 10,970.00 | 11,320.00 | 10,850.00 | 11,230.00 | 10,516.82 | 52,986 |
| 2023-05-15 | 10,810.00 | 11,090.00 | 10,510.00 | 11,010.00 | 10,310.80 | 39,542 |
| 2023-05-12 | 10,980.00 | 11,000.00 | 10,760.00 | 10,990.00 | 10,292.07 | 24,803 |
| 2023-05-11 | 10,940.00 | 11,100.00 | 10,830.00 | 10,940.00 | 10,245.24 | 16,875 |
| 2023-05-10 | 10,950.00 | 10,990.00 | 10,600.00 | 10,900.00 | 10,207.78 | 27,744 |
| 2023-05-09 | 10,930.00 | 11,290.00 | 10,750.00 | 10,850.00 | 10,160.96 | 33,147 |
| 2023-05-08 | 11,200.00 | 11,290.00 | 10,820.00 | 11,110.00 | 10,404.44 | 46,730 |
| 2023-05-04 | 11,150.00 | 11,550.00 | 10,800.00 | 11,100.00 | 10,395.08 | 63,545 |
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.