Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 10,390.00 | 10,410.00 | 9,990.00 | 10,130.00 | 9,486.68 | 239 |
| 2023-02-03 | 9,780.00 | 10,400.00 | 9,610.00 | 10,250.00 | 9,599.06 | 6,642 |
| 2023-02-02 | 9,800.00 | 9,820.00 | 9,650.00 | 9,780.00 | 9,158.91 | 328 |
| 2023-02-01 | 9,950.00 | 9,950.00 | 9,490.00 | 9,720.00 | 9,102.72 | 224 |
| 2023-01-31 | 9,990.00 | 9,990.00 | 9,710.00 | 9,900.00 | 9,271.29 | 1,806 |
| 2023-01-30 | 10,050.00 | 10,200.00 | 9,770.00 | 9,830.00 | 9,205.73 | 137,165 |
| 2023-01-27 | 9,550.00 | 9,910.00 | 9,370.00 | 9,780.00 | 9,158.91 | 1,767 |
| 2023-01-26 | 9,800.00 | 10,000.00 | 9,290.00 | 9,540.00 | 8,934.15 | 459 |
| 2023-01-25 | 9,330.00 | 9,710.00 | 9,330.00 | 9,700.00 | 9,083.99 | 2,453 |
| 2023-01-20 | 9,180.00 | 9,320.00 | 9,110.00 | 9,270.00 | 8,681.30 | 15,840 |
| 2023-01-19 | 9,240.00 | 9,280.00 | 9,010.00 | 9,280.00 | 8,690.66 | 12,949 |
| 2023-01-18 | 9,200.00 | 9,690.00 | 9,050.00 | 9,250.00 | 8,662.57 | 88,891 |
| 2023-01-17 | 9,350.00 | 9,350.00 | 9,090.00 | 9,180.00 | 8,597.01 | 15,190 |
| 2023-01-16 | 9,090.00 | 9,360.00 | 9,020.00 | 9,280.00 | 8,690.66 | 57,630 |
| 2023-01-13 | 9,070.00 | 9,080.00 | 8,980.00 | 9,020.00 | 8,447.17 | 6,100 |
| 2023-01-12 | 9,200.00 | 9,200.00 | 8,990.00 | 9,030.00 | 8,456.54 | 21,488 |
| 2023-01-11 | 9,110.00 | 9,160.00 | 9,000.00 | 9,070.00 | 8,494.00 | 15,200 |
| 2023-01-10 | 8,860.00 | 9,200.00 | 8,840.00 | 9,060.00 | 8,484.63 | 33,953 |
| 2023-01-09 | 9,000.00 | 9,100.00 | 8,790.00 | 8,860.00 | 8,297.33 | 38,359 |
| 2023-01-06 | 8,640.00 | 8,680.00 | 8,350.00 | 8,670.00 | 8,119.40 | 13,846 |
| 2023-01-05 | 8,700.00 | 8,700.00 | 8,590.00 | 8,680.00 | 8,128.77 | 5,210 |
| 2023-01-04 | 8,650.00 | 8,690.00 | 8,420.00 | 8,680.00 | 8,128.77 | 14,758 |
| 2023-01-03 | 8,080.00 | 8,700.00 | 8,050.00 | 8,650.00 | 8,100.67 | 32,042 |
| 2023-01-02 | 8,220.00 | 8,400.00 | 8,080.00 | 8,260.00 | 7,735.44 | 46,646 |
| 2022-12-29 | 8,720.00 | 8,720.00 | 8,220.00 | 8,220.00 | 7,697.98 | 25,439 |
| 2022-12-28 | 8,780.00 | 8,800.00 | 8,630.00 | 8,750.00 | 8,194.32 | 6,488 |
| 2022-12-27 | 8,840.00 | 8,840.00 | 8,530.00 | 8,690.00 | 7,997.66 | 12,972 |
| 2022-12-26 | 8,530.00 | 8,800.00 | 8,300.00 | 8,790.00 | 8,089.69 | 16,218 |
| 2022-12-23 | 8,590.00 | 8,800.00 | 8,200.00 | 8,600.00 | 7,914.83 | 25,597 |
| 2022-12-22 | 8,650.00 | 8,750.00 | 8,520.00 | 8,590.00 | 7,905.62 | 5,917 |
| 2022-12-21 | 8,650.00 | 8,750.00 | 8,450.00 | 8,630.00 | 7,942.44 | 30,326 |
| 2022-12-20 | 9,020.00 | 9,020.00 | 8,560.00 | 8,650.00 | 7,960.84 | 11,802 |
| 2022-12-19 | 9,020.00 | 9,050.00 | 8,890.00 | 9,040.00 | 8,319.77 | 7,820 |
| 2022-12-16 | 9,170.00 | 9,170.00 | 8,950.00 | 9,100.00 | 8,374.99 | 7,561 |
| 2022-12-15 | 9,180.00 | 9,200.00 | 8,980.00 | 9,200.00 | 8,467.02 | 11,126 |
| 2022-12-14 | 9,170.00 | 9,250.00 | 9,000.00 | 9,210.00 | 8,476.23 | 16,244 |
| 2022-12-13 | 9,130.00 | 9,200.00 | 8,940.00 | 9,150.00 | 8,421.01 | 8,404 |
| 2022-12-12 | 9,060.00 | 9,280.00 | 9,010.00 | 9,130.00 | 8,402.60 | 11,203 |
| 2022-12-09 | 9,100.00 | 9,180.00 | 8,890.00 | 9,090.00 | 8,365.79 | 11,731 |
| 2022-12-08 | 9,080.00 | 9,400.00 | 8,920.00 | 9,050.00 | 8,328.97 | 27,509 |
| 2022-12-07 | 8,730.00 | 9,000.00 | 8,670.00 | 9,000.00 | 8,282.96 | 10,721 |
| 2022-12-06 | 9,240.00 | 9,240.00 | 8,570.00 | 8,850.00 | 8,144.91 | 21,553 |
| 2022-12-05 | 9,100.00 | 9,250.00 | 9,080.00 | 9,240.00 | 8,503.84 | 7,417 |
| 2022-12-02 | 9,320.00 | 9,380.00 | 9,120.00 | 9,280.00 | 8,540.65 | 23,462 |
| 2022-12-01 | 9,080.00 | 9,400.00 | 9,080.00 | 9,330.00 | 8,586.67 | 47,688 |
| 2022-11-30 | 8,960.00 | 9,120.00 | 8,860.00 | 9,080.00 | 8,356.58 | 17,752 |
| 2022-11-29 | 8,370.00 | 9,150.00 | 8,280.00 | 9,070.00 | 8,347.38 | 83,670 |
| 2022-11-28 | 8,760.00 | 8,760.00 | 8,330.00 | 8,450.00 | 7,776.78 | 36,417 |
| 2022-11-25 | 9,080.00 | 9,080.00 | 8,770.00 | 8,800.00 | 8,098.89 | 18,896 |
| 2022-11-24 | 8,660.00 | 9,070.00 | 8,590.00 | 9,050.00 | 8,328.97 | 80,504 |
| 2022-11-23 | 8,730.00 | 8,730.00 | 8,560.00 | 8,650.00 | 7,960.84 | 31,726 |
| 2022-11-22 | 8,770.00 | 8,800.00 | 8,440.00 | 8,730.00 | 8,034.47 | 72,896 |
| 2022-11-21 | 8,440.00 | 10,100.00 | 8,350.00 | 8,770.00 | 8,071.28 | 1,464,206 |
| 2022-11-18 | 8,140.00 | 8,560.00 | 8,140.00 | 8,440.00 | 7,767.57 | 46,198 |
| 2022-11-17 | 8,150.00 | 8,280.00 | 8,040.00 | 8,130.00 | 7,482.27 | 14,438 |
| 2022-11-16 | 8,230.00 | 8,260.00 | 8,080.00 | 8,130.00 | 7,482.27 | 16,546 |
| 2022-11-15 | 8,000.00 | 8,340.00 | 7,940.00 | 8,230.00 | 7,574.30 | 60,901 |
| 2022-11-14 | 7,830.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,353.43 | 50,152 |
| 2022-11-11 | 7,800.00 | 7,830.00 | 7,740.00 | 7,820.00 | 7,196.97 | 14,495 |
| 2022-11-10 | 7,690.00 | 7,750.00 | 7,550.00 | 7,640.00 | 7,031.31 | 6,422 |
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.