Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,700.00 | 7,790.00 | 7,630.00 | 7,720.00 | 7,104.94 | 9,309 |
| 2022-11-08 | 7,600.00 | 7,700.00 | 7,570.00 | 7,670.00 | 7,058.92 | 13,440 |
| 2022-11-07 | 7,500.00 | 7,660.00 | 7,500.00 | 7,600.00 | 6,994.50 | 11,893 |
| 2022-11-04 | 7,360.00 | 7,500.00 | 7,330.00 | 7,500.00 | 6,902.46 | 5,514 |
| 2022-11-03 | 7,380.00 | 7,480.00 | 7,150.00 | 7,470.00 | 6,874.86 | 4,365 |
| 2022-11-02 | 7,530.00 | 7,530.00 | 7,250.00 | 7,380.00 | 6,792.03 | 8,811 |
| 2022-11-01 | 7,340.00 | 7,620.00 | 7,340.00 | 7,550.00 | 6,948.48 | 7,584 |
| 2022-10-31 | 7,340.00 | 7,480.00 | 7,280.00 | 7,450.00 | 6,856.45 | 13,289 |
| 2022-10-28 | 7,680.00 | 7,680.00 | 7,280.00 | 7,330.00 | 6,746.01 | 11,079 |
| 2022-10-27 | 7,250.00 | 7,700.00 | 7,240.00 | 7,520.00 | 6,920.87 | 16,658 |
| 2022-10-26 | 7,200.00 | 7,390.00 | 7,180.00 | 7,210.00 | 6,635.57 | 10,649 |
| 2022-10-25 | 7,240.00 | 7,290.00 | 7,020.00 | 7,180.00 | 6,607.96 | 8,682 |
| 2022-10-24 | 7,180.00 | 7,350.00 | 7,180.00 | 7,180.00 | 6,607.96 | 9,899 |
| 2022-10-21 | 7,350.00 | 7,350.00 | 7,090.00 | 7,120.00 | 6,552.74 | 10,066 |
| 2022-10-20 | 7,430.00 | 7,640.00 | 7,270.00 | 7,430.00 | 6,838.04 | 9,884 |
| 2022-10-19 | 7,880.00 | 7,880.00 | 7,460.00 | 7,560.00 | 6,957.68 | 20,477 |
| 2022-10-18 | 7,500.00 | 7,840.00 | 7,500.00 | 7,840.00 | 7,215.38 | 25,066 |
| 2022-10-17 | 7,000.00 | 7,540.00 | 6,950.00 | 7,450.00 | 6,856.45 | 49,182 |
| 2022-10-14 | 6,820.00 | 7,220.00 | 6,820.00 | 7,050.00 | 6,488.32 | 52,179 |
| 2022-10-13 | 7,500.00 | 7,500.00 | 6,750.00 | 6,750.00 | 6,212.22 | 160,431 |
| 2022-10-12 | 7,770.00 | 7,800.00 | 7,330.00 | 7,420.00 | 6,828.84 | 29,943 |
| 2022-10-11 | 8,130.00 | 8,150.00 | 7,730.00 | 7,730.00 | 7,114.14 | 18,162 |
| 2022-10-07 | 8,160.00 | 8,190.00 | 8,050.00 | 8,150.00 | 7,500.68 | 6,592 |
| 2022-10-06 | 7,970.00 | 8,270.00 | 7,970.00 | 8,250.00 | 7,592.71 | 13,000 |
| 2022-10-05 | 8,140.00 | 8,170.00 | 7,900.00 | 7,970.00 | 7,335.02 | 12,536 |
| 2022-10-04 | 7,970.00 | 8,120.00 | 7,830.00 | 8,100.00 | 7,454.66 | 22,331 |
| 2022-09-30 | 7,810.00 | 7,840.00 | 7,540.00 | 7,790.00 | 7,169.36 | 8,499 |
| 2022-09-29 | 7,760.00 | 8,010.00 | 7,670.00 | 7,830.00 | 7,206.17 | 16,840 |
| 2022-09-28 | 7,970.00 | 7,970.00 | 7,340.00 | 7,760.00 | 7,141.75 | 43,315 |
| 2022-09-27 | 8,400.00 | 8,400.00 | 7,700.00 | 7,970.00 | 7,335.02 | 48,837 |
| 2022-09-26 | 8,050.00 | 8,380.00 | 7,740.00 | 7,740.00 | 7,123.34 | 42,752 |
| 2022-09-23 | 8,600.00 | 8,720.00 | 8,140.00 | 8,340.00 | 7,675.54 | 72,861 |
| 2022-09-22 | 8,810.00 | 8,810.00 | 8,570.00 | 8,730.00 | 8,034.47 | 20,072 |
| 2022-09-21 | 8,970.00 | 8,970.00 | 8,770.00 | 8,830.00 | 8,126.50 | 8,768 |
| 2022-09-20 | 8,960.00 | 9,090.00 | 8,920.00 | 8,980.00 | 8,264.55 | 12,509 |
| 2022-09-19 | 9,150.00 | 9,190.00 | 8,870.00 | 8,970.00 | 8,255.35 | 11,724 |
| 2022-09-16 | 9,300.00 | 9,300.00 | 9,030.00 | 9,220.00 | 8,485.43 | 16,314 |
| 2022-09-15 | 9,240.00 | 9,400.00 | 9,240.00 | 9,320.00 | 8,577.46 | 35,437 |
| 2022-09-14 | 9,200.00 | 9,250.00 | 8,930.00 | 9,240.00 | 8,503.84 | 16,101 |
| 2022-09-13 | 8,880.00 | 9,390.00 | 8,880.00 | 9,310.00 | 8,568.26 | 54,782 |
| 2022-09-08 | 8,810.00 | 8,870.00 | 8,670.00 | 8,790.00 | 8,089.69 | 7,808 |
| 2022-09-07 | 8,830.00 | 8,900.00 | 8,570.00 | 8,810.00 | 8,108.10 | 14,190 |
| 2022-09-06 | 8,830.00 | 8,970.00 | 8,730.00 | 8,750.00 | 8,052.88 | 12,458 |
| 2022-09-05 | 9,020.00 | 9,040.00 | 8,760.00 | 8,830.00 | 8,126.50 | 13,382 |
| 2022-09-02 | 9,010.00 | 9,190.00 | 8,990.00 | 9,040.00 | 8,319.77 | 12,174 |
| 2022-09-01 | 9,280.00 | 9,310.00 | 8,980.00 | 8,990.00 | 8,273.75 | 13,687 |
| 2022-08-31 | 9,290.00 | 9,350.00 | 9,050.00 | 9,310.00 | 8,568.26 | 34,137 |
| 2022-08-30 | 8,870.00 | 9,420.00 | 8,870.00 | 9,230.00 | 8,494.63 | 45,400 |
| 2022-08-29 | 8,890.00 | 9,040.00 | 8,760.00 | 8,900.00 | 8,190.93 | 28,044 |
| 2022-08-26 | 9,590.00 | 9,600.00 | 9,010.00 | 9,030.00 | 8,310.57 | 106,621 |
| 2022-08-25 | 9,500.00 | 9,840.00 | 9,420.00 | 9,450.00 | 8,697.11 | 130,810 |
| 2022-08-24 | 9,230.00 | 9,590.00 | 9,200.00 | 9,460.00 | 8,706.31 | 85,618 |
| 2022-08-23 | 9,080.00 | 9,270.00 | 9,000.00 | 9,180.00 | 8,448.62 | 28,008 |
| 2022-08-22 | 9,190.00 | 9,300.00 | 8,940.00 | 9,080.00 | 8,356.58 | 26,394 |
| 2022-08-19 | 9,050.00 | 9,390.00 | 9,000.00 | 9,240.00 | 8,503.84 | 59,954 |
| 2022-08-18 | 8,930.00 | 9,100.00 | 8,730.00 | 9,050.00 | 8,328.97 | 22,450 |
| 2022-08-17 | 9,150.00 | 9,150.00 | 8,850.00 | 8,860.00 | 8,154.11 | 23,140 |
| 2022-08-16 | 9,010.00 | 9,190.00 | 9,010.00 | 9,150.00 | 8,421.01 | 38,491 |
| 2022-08-12 | 9,070.00 | 9,110.00 | 8,950.00 | 8,960.00 | 8,246.14 | 11,540 |
| 2022-08-11 | 9,000.00 | 9,150.00 | 8,900.00 | 9,060.00 | 8,338.18 | 27,509 |
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.