Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 10,890.00 | 11,390.00 | 10,790.00 | 11,060.00 | 10,357.62 | 80,178 |
| 2023-05-02 | 10,000.00 | 10,980.00 | 9,900.00 | 10,890.00 | 10,198.42 | 102,447 |
| 2023-04-28 | 10,570.00 | 10,600.00 | 9,990.00 | 10,000.00 | 9,364.94 | 59,324 |
| 2023-04-27 | 10,750.00 | 10,860.00 | 10,460.00 | 10,520.00 | 9,851.91 | 37,778 |
| 2023-04-26 | 11,040.00 | 11,040.00 | 10,680.00 | 10,900.00 | 10,207.78 | 42,153 |
| 2023-04-25 | 11,050.00 | 11,050.00 | 10,710.00 | 11,040.00 | 10,338.89 | 50,980 |
| 2023-04-24 | 10,670.00 | 11,090.00 | 10,550.00 | 10,990.00 | 10,292.07 | 80,829 |
| 2023-04-21 | 10,600.00 | 10,850.00 | 10,420.00 | 10,740.00 | 10,057.94 | 60,953 |
| 2023-04-20 | 11,150.00 | 11,150.00 | 10,440.00 | 10,640.00 | 9,964.29 | 66,120 |
| 2023-04-19 | 10,960.00 | 11,220.00 | 10,950.00 | 11,200.00 | 10,488.73 | 30,703 |
| 2023-04-18 | 11,050.00 | 11,100.00 | 10,810.00 | 10,960.00 | 10,263.97 | 25,962 |
| 2023-04-17 | 11,140.00 | 11,200.00 | 10,810.00 | 11,110.00 | 10,404.44 | 30,320 |
| 2023-04-14 | 11,300.00 | 11,450.00 | 11,070.00 | 11,130.00 | 10,423.17 | 30,750 |
| 2023-04-13 | 11,240.00 | 11,400.00 | 10,930.00 | 11,290.00 | 10,573.01 | 43,138 |
| 2023-04-12 | 11,210.00 | 11,510.00 | 11,110.00 | 11,300.00 | 10,582.38 | 79,109 |
| 2023-04-11 | 10,860.00 | 11,320.00 | 10,570.00 | 11,290.00 | 10,573.01 | 86,017 |
| 2023-04-10 | 11,060.00 | 11,100.00 | 10,800.00 | 10,940.00 | 10,245.24 | 55,839 |
| 2023-04-07 | 10,750.00 | 11,190.00 | 10,490.00 | 11,150.00 | 10,441.90 | 135,055 |
| 2023-04-06 | 10,450.00 | 10,710.00 | 10,170.00 | 10,710.00 | 10,029.85 | 75,834 |
| 2023-04-05 | 10,310.00 | 10,630.00 | 10,190.00 | 10,500.00 | 9,833.18 | 53,618 |
| 2023-04-04 | 10,200.00 | 10,500.00 | 10,170.00 | 10,390.00 | 9,730.17 | 57,072 |
| 2023-04-03 | 10,150.00 | 10,330.00 | 10,040.00 | 10,270.00 | 9,617.79 | 43,983 |
| 2023-03-31 | 10,200.00 | 10,200.00 | 9,940.00 | 10,190.00 | 9,542.87 | 36,905 |
| 2023-03-30 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,552.24 | 33,615 |
| 2023-03-29 | 10,240.00 | 10,490.00 | 10,100.00 | 10,400.00 | 9,739.53 | 61,891 |
| 2023-03-28 | 9,990.00 | 10,300.00 | 9,860.00 | 10,230.00 | 9,580.33 | 57,317 |
| 2023-03-27 | 10,010.00 | 10,010.00 | 9,620.00 | 9,890.00 | 9,261.92 | 35,447 |
| 2023-03-24 | 9,930.00 | 10,100.00 | 9,850.00 | 10,010.00 | 9,374.30 | 12,408 |
| 2023-03-23 | 10,160.00 | 10,300.00 | 9,750.00 | 10,000.00 | 9,364.94 | 78,395 |
| 2023-03-22 | 9,900.00 | 10,110.00 | 9,870.00 | 10,000.00 | 9,364.94 | 25,560 |
| 2023-03-21 | 10,000.00 | 10,140.00 | 9,750.00 | 9,900.00 | 9,271.29 | 31,485 |
| 2023-03-20 | 10,050.00 | 10,180.00 | 9,950.00 | 10,060.00 | 9,421.13 | 40,104 |
| 2023-03-17 | 9,680.00 | 10,220.00 | 9,680.00 | 10,140.00 | 9,496.05 | 50,571 |
| 2023-03-16 | 9,940.00 | 9,940.00 | 9,450.00 | 9,630.00 | 9,018.43 | 41,918 |
| 2023-03-15 | 9,550.00 | 10,000.00 | 9,500.00 | 9,940.00 | 9,308.75 | 65,787 |
| 2023-03-14 | 10,200.00 | 10,200.00 | 9,310.00 | 9,320.00 | 8,728.12 | 105,664 |
| 2023-03-13 | 10,100.00 | 10,370.00 | 10,040.00 | 10,370.00 | 9,711.44 | 39,064 |
| 2023-03-10 | 10,490.00 | 10,490.00 | 10,070.00 | 10,330.00 | 9,673.98 | 34,699 |
| 2023-03-09 | 10,130.00 | 10,730.00 | 9,990.00 | 10,570.00 | 9,898.74 | 75,135 |
| 2023-03-08 | 10,400.00 | 10,400.00 | 10,010.00 | 10,130.00 | 9,486.68 | 40,389 |
| 2023-03-07 | 10,410.00 | 10,590.00 | 10,230.00 | 10,410.00 | 9,748.90 | 41,556 |
| 2023-03-06 | 10,690.00 | 10,690.00 | 10,340.00 | 10,500.00 | 9,833.18 | 38,333 |
| 2023-03-03 | 10,650.00 | 10,800.00 | 10,560.00 | 10,640.00 | 9,964.29 | 21,030 |
| 2023-03-02 | 11,080.00 | 11,080.00 | 10,610.00 | 10,640.00 | 9,964.29 | 66,851 |
| 2023-02-28 | 10,990.00 | 11,150.00 | 10,820.00 | 11,090.00 | 10,385.71 | 49,854 |
| 2023-02-27 | 10,950.00 | 11,630.00 | 10,750.00 | 10,990.00 | 10,292.07 | 198,065 |
| 2023-02-24 | 11,130.00 | 11,260.00 | 10,800.00 | 10,980.00 | 10,282.70 | 171 |
| 2023-02-23 | 10,400.00 | 11,150.00 | 10,360.00 | 11,060.00 | 10,357.62 | 2,854 |
| 2023-02-22 | 10,450.00 | 10,650.00 | 10,210.00 | 10,400.00 | 9,739.53 | 864 |
| 2023-02-21 | 10,500.00 | 10,540.00 | 10,170.00 | 10,450.00 | 9,786.36 | 7,112 |
| 2023-02-20 | 10,320.00 | 10,510.00 | 10,150.00 | 10,500.00 | 9,833.18 | 181 |
| 2023-02-17 | 10,570.00 | 10,650.00 | 10,340.00 | 10,390.00 | 9,730.17 | 479 |
| 2023-02-16 | 10,590.00 | 10,730.00 | 10,410.00 | 10,700.00 | 10,020.48 | 42 |
| 2023-02-15 | 10,850.00 | 10,910.00 | 10,480.00 | 10,550.00 | 9,880.01 | 31,042 |
| 2023-02-14 | 10,560.00 | 10,870.00 | 10,480.00 | 10,810.00 | 10,123.50 | 162 |
| 2023-02-13 | 10,670.00 | 10,750.00 | 10,240.00 | 10,550.00 | 9,880.01 | 48,889 |
| 2023-02-10 | 10,840.00 | 10,840.00 | 10,370.00 | 10,610.00 | 9,936.20 | 2,984 |
| 2023-02-09 | 10,860.00 | 10,870.00 | 10,490.00 | 10,860.00 | 10,170.32 | 561 |
| 2023-02-08 | 10,490.00 | 10,960.00 | 10,470.00 | 10,860.00 | 10,170.32 | 330 |
| 2023-02-07 | 10,130.00 | 10,560.00 | 10,000.00 | 10,510.00 | 9,842.55 | 799 |
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.