Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,000.00 | 9,150.00 | 8,900.00 | 9,060.00 | 8,338.18 | 27,509 |
| 2022-08-10 | 9,050.00 | 9,050.00 | 8,860.00 | 8,910.00 | 8,200.13 | 15,062 |
| 2022-08-09 | 9,030.00 | 9,070.00 | 8,750.00 | 9,070.00 | 8,347.38 | 15,242 |
| 2022-08-08 | 9,090.00 | 9,140.00 | 8,820.00 | 8,980.00 | 8,264.55 | 20,437 |
| 2022-08-05 | 9,220.00 | 9,250.00 | 9,050.00 | 9,170.00 | 8,439.41 | 9,660 |
| 2022-08-04 | 9,240.00 | 9,290.00 | 9,060.00 | 9,220.00 | 8,485.43 | 20,551 |
| 2022-08-03 | 8,900.00 | 9,450.00 | 8,850.00 | 9,240.00 | 8,503.84 | 151,033 |
| 2022-08-02 | 9,000.00 | 9,000.00 | 8,790.00 | 8,890.00 | 8,181.72 | 15,319 |
| 2022-08-01 | 8,780.00 | 8,930.00 | 8,600.00 | 8,920.00 | 8,209.33 | 25,923 |
| 2022-07-29 | 8,510.00 | 8,800.00 | 8,510.00 | 8,700.00 | 8,006.86 | 30,602 |
| 2022-07-28 | 8,480.00 | 8,600.00 | 8,400.00 | 8,560.00 | 7,878.01 | 13,758 |
| 2022-07-27 | 8,700.00 | 8,730.00 | 8,430.00 | 8,450.00 | 7,776.78 | 33,895 |
| 2022-07-26 | 8,240.00 | 8,620.00 | 8,240.00 | 8,570.00 | 7,887.22 | 32,094 |
| 2022-07-25 | 8,320.00 | 8,360.00 | 8,050.00 | 8,340.00 | 7,675.54 | 16,247 |
| 2022-07-22 | 8,500.00 | 8,500.00 | 8,190.00 | 8,210.00 | 7,555.90 | 20,990 |
| 2022-07-21 | 8,350.00 | 8,500.00 | 8,310.00 | 8,450.00 | 7,776.78 | 19,224 |
| 2022-07-20 | 8,250.00 | 8,390.00 | 8,180.00 | 8,350.00 | 7,684.74 | 14,011 |
| 2022-07-19 | 8,180.00 | 8,220.00 | 7,930.00 | 8,220.00 | 7,565.10 | 7,270 |
| 2022-07-18 | 8,140.00 | 8,200.00 | 8,050.00 | 8,180.00 | 7,528.29 | 13,585 |
| 2022-07-15 | 8,000.00 | 8,100.00 | 7,810.00 | 8,050.00 | 7,408.65 | 22,399 |
| 2022-07-14 | 7,980.00 | 8,160.00 | 7,860.00 | 8,030.00 | 7,390.24 | 28,569 |
| 2022-07-13 | 7,890.00 | 8,090.00 | 7,730.00 | 7,800.00 | 7,178.56 | 12,465 |
| 2022-07-12 | 7,970.00 | 8,030.00 | 7,730.00 | 7,990.00 | 7,353.43 | 26,115 |
| 2022-07-11 | 7,960.00 | 8,190.00 | 7,860.00 | 8,070.00 | 7,427.05 | 21,657 |
| 2022-07-08 | 8,150.00 | 8,150.00 | 7,910.00 | 7,950.00 | 7,316.61 | 17,049 |
| 2022-07-07 | 7,870.00 | 7,990.00 | 7,840.00 | 7,930.00 | 7,298.21 | 17,896 |
| 2022-07-06 | 7,800.00 | 8,070.00 | 7,740.00 | 7,870.00 | 7,242.99 | 46,025 |
| 2022-07-05 | 7,600.00 | 7,860.00 | 7,530.00 | 7,790.00 | 7,169.36 | 23,375 |
| 2022-07-04 | 7,630.00 | 7,760.00 | 7,320.00 | 7,530.00 | 6,930.07 | 29,987 |
| 2022-07-01 | 7,730.00 | 7,930.00 | 7,470.00 | 7,620.00 | 7,012.90 | 30,082 |
| 2022-06-30 | 8,230.00 | 8,230.00 | 7,790.00 | 7,790.00 | 7,169.36 | 26,683 |
| 2022-06-29 | 8,450.00 | 8,450.00 | 8,100.00 | 8,220.00 | 7,565.10 | 23,051 |
| 2022-06-28 | 8,470.00 | 8,690.00 | 8,310.00 | 8,550.00 | 7,868.81 | 39,891 |
| 2022-06-27 | 8,250.00 | 8,650.00 | 8,100.00 | 8,470.00 | 7,795.18 | 50,633 |
| 2022-06-24 | 7,010.00 | 8,300.00 | 7,010.00 | 8,300.00 | 7,638.73 | 260,122 |
| 2022-06-23 | 7,570.00 | 7,710.00 | 7,000.00 | 7,100.00 | 6,534.33 | 107,008 |
| 2022-06-22 | 8,070.00 | 8,200.00 | 7,600.00 | 7,620.00 | 7,012.90 | 38,644 |
| 2022-06-21 | 8,000.00 | 8,240.00 | 7,950.00 | 8,050.00 | 7,408.65 | 21,695 |
| 2022-06-20 | 8,790.00 | 8,790.00 | 8,010.00 | 8,010.00 | 7,371.83 | 47,854 |
| 2022-06-17 | 8,460.00 | 8,650.00 | 8,370.00 | 8,580.00 | 7,896.42 | 26,012 |
| 2022-06-16 | 8,710.00 | 9,070.00 | 8,650.00 | 8,790.00 | 8,089.69 | 37,606 |
| 2022-06-15 | 8,770.00 | 9,000.00 | 8,400.00 | 8,700.00 | 8,006.86 | 71,071 |
| 2022-06-14 | 8,540.00 | 8,940.00 | 8,540.00 | 8,930.00 | 8,218.53 | 65,715 |
| 2022-06-13 | 9,150.00 | 9,220.00 | 8,500.00 | 8,930.00 | 8,218.53 | 55,327 |
| 2022-06-10 | 9,550.00 | 9,560.00 | 9,330.00 | 9,350.00 | 8,605.07 | 22,767 |
| 2022-06-09 | 9,800.00 | 9,800.00 | 9,520.00 | 9,620.00 | 8,853.56 | 29,909 |
| 2022-06-08 | 10,000.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,019.22 | 73,446 |
| 2022-06-07 | 9,570.00 | 10,300.00 | 9,510.00 | 10,000.00 | 9,203.29 | 258,697 |
| 2022-06-03 | 9,600.00 | 9,680.00 | 9,530.00 | 9,590.00 | 8,825.95 | 42,981 |
| 2022-06-02 | 9,450.00 | 9,560.00 | 9,390.00 | 9,530.00 | 8,770.73 | 10,919 |
| 2022-05-31 | 9,550.00 | 9,600.00 | 9,390.00 | 9,540.00 | 8,779.94 | 39,297 |
| 2022-05-30 | 9,170.00 | 9,570.00 | 9,120.00 | 9,540.00 | 8,779.94 | 74,570 |
| 2022-05-27 | 8,980.00 | 9,200.00 | 8,980.00 | 9,090.00 | 8,365.79 | 19,796 |
| 2022-05-26 | 9,010.00 | 9,130.00 | 8,870.00 | 8,960.00 | 8,246.14 | 27,701 |
| 2022-05-25 | 8,660.00 | 9,000.00 | 8,630.00 | 9,000.00 | 8,282.96 | 48,293 |
| 2022-05-24 | 8,960.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,034.47 | 17,377 |
| 2022-05-23 | 8,860.00 | 8,980.00 | 8,860.00 | 8,960.00 | 8,246.14 | 22,919 |
| 2022-05-20 | 8,670.00 | 8,890.00 | 8,670.00 | 8,850.00 | 8,144.91 | 23,516 |
| 2022-05-19 | 8,510.00 | 8,780.00 | 8,510.00 | 8,670.00 | 7,979.25 | 51,772 |
| 2022-05-18 | 8,850.00 | 9,010.00 | 8,630.00 | 8,880.00 | 8,172.52 | 47,726 |
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.