Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,890.00 | 8,890.00 | 8,580.00 | 8,770.00 | 8,071.28 | 49,500 |
| 2022-05-16 | 8,730.00 | 8,960.00 | 8,720.00 | 8,770.00 | 8,071.28 | 49,896 |
| 2022-05-13 | 8,700.00 | 9,000.00 | 8,700.00 | 8,850.00 | 8,144.91 | 36,444 |
| 2022-05-12 | 9,010.00 | 9,010.00 | 8,570.00 | 8,680.00 | 7,988.45 | 99,273 |
| 2022-05-11 | 9,040.00 | 9,310.00 | 8,970.00 | 9,090.00 | 8,365.79 | 48,435 |
| 2022-05-10 | 8,980.00 | 9,070.00 | 8,700.00 | 9,030.00 | 8,310.57 | 72,379 |
| 2022-05-06 | 9,800.00 | 9,800.00 | 9,520.00 | 9,570.00 | 8,807.55 | 39,851 |
| 2022-05-04 | 10,200.00 | 10,200.00 | 9,700.00 | 9,720.00 | 8,945.59 | 74,477 |
| 2022-05-03 | 9,920.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,194.08 | 71,529 |
| 2022-05-02 | 9,860.00 | 10,050.00 | 9,840.00 | 9,910.00 | 9,120.46 | 39,726 |
| 2022-04-29 | 10,100.00 | 10,100.00 | 9,910.00 | 9,960.00 | 9,166.47 | 27,365 |
| 2022-04-28 | 10,150.00 | 10,150.00 | 9,850.00 | 9,950.00 | 9,157.27 | 44,016 |
| 2022-04-27 | 9,730.00 | 10,050.00 | 9,720.00 | 9,980.00 | 9,184.88 | 60,356 |
| 2022-04-26 | 10,050.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,295.32 | 84,148 |
| 2022-04-25 | 10,400.00 | 10,500.00 | 9,980.00 | 10,050.00 | 9,249.30 | 175,043 |
| 2022-04-22 | 10,900.00 | 10,900.00 | 10,600.00 | 10,650.00 | 9,801.50 | 63,206 |
| 2022-04-21 | 10,850.00 | 11,300.00 | 10,850.00 | 10,900.00 | 10,031.58 | 172,460 |
| 2022-04-20 | 11,050.00 | 11,200.00 | 10,850.00 | 10,850.00 | 9,985.57 | 63,179 |
| 2022-04-19 | 10,950.00 | 11,250.00 | 10,900.00 | 11,050.00 | 10,169.63 | 62,292 |
| 2022-04-18 | 10,650.00 | 11,650.00 | 10,650.00 | 11,000.00 | 10,123.62 | 371,581 |
| 2022-04-15 | 10,850.00 | 10,900.00 | 10,550.00 | 10,600.00 | 9,755.48 | 46,914 |
| 2022-04-14 | 11,100.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,123.62 | 47,968 |
| 2022-04-13 | 10,750.00 | 11,050.00 | 10,700.00 | 11,000.00 | 10,123.62 | 58,075 |
| 2022-04-12 | 10,600.00 | 10,700.00 | 10,350.00 | 10,700.00 | 9,847.52 | 55,041 |
| 2022-04-11 | 10,800.00 | 11,000.00 | 10,550.00 | 10,600.00 | 9,755.48 | 61,085 |
| 2022-04-08 | 10,850.00 | 11,200.00 | 10,700.00 | 10,750.00 | 9,893.53 | 80,428 |
| 2022-04-07 | 10,950.00 | 11,050.00 | 10,600.00 | 10,900.00 | 10,031.58 | 119,964 |
| 2022-04-06 | 11,300.00 | 11,450.00 | 10,900.00 | 11,050.00 | 10,169.63 | 100,227 |
| 2022-04-05 | 11,600.00 | 11,600.00 | 11,250.00 | 11,450.00 | 10,537.76 | 78,584 |
| 2022-04-04 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,675.81 | 86,873 |
| 2022-04-01 | 11,400.00 | 11,650.00 | 11,350.00 | 11,500.00 | 10,583.78 | 73,110 |
| 2022-03-31 | 11,350.00 | 11,750.00 | 10,800.00 | 11,450.00 | 10,537.76 | 290,892 |
| 2022-03-30 | 11,950.00 | 11,950.00 | 11,250.00 | 11,450.00 | 10,537.76 | 156,862 |
| 2022-03-29 | 12,300.00 | 12,400.00 | 11,700.00 | 11,850.00 | 10,905.89 | 197,650 |
| 2022-03-28 | 12,100.00 | 12,550.00 | 11,900.00 | 12,300.00 | 11,320.04 | 295,472 |
| 2022-03-25 | 11,750.00 | 12,650.00 | 11,600.00 | 12,100.00 | 11,135.98 | 794,017 |
| 2022-03-24 | 11,900.00 | 12,100.00 | 11,250.00 | 11,450.00 | 10,537.76 | 265,636 |
| 2022-03-23 | 11,850.00 | 12,400.00 | 11,600.00 | 11,950.00 | 10,997.93 | 489,472 |
| 2022-03-22 | 11,250.00 | 11,950.00 | 11,100.00 | 11,800.00 | 10,859.88 | 674,132 |
| 2022-03-21 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,261.66 | 0 |
| 2022-03-18 | 10,500.00 | 11,350.00 | 10,350.00 | 11,150.00 | 10,261.66 | 646,037 |
| 2022-03-17 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,847.52 | 0 |
| 2022-03-16 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,847.52 | 0 |
| 2022-03-15 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,847.52 | 0 |
| 2022-03-14 | 10,350.00 | 10,750.00 | 10,300.00 | 10,700.00 | 9,847.52 | 230,060 |
| 2022-03-11 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,525.40 | 0 |
| 2022-03-10 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,525.40 | 0 |
| 2022-03-08 | 10,300.00 | 10,400.00 | 10,050.00 | 10,350.00 | 9,525.40 | 105,740 |
| 2022-03-07 | 10,450.00 | 10,800.00 | 10,150.00 | 10,400.00 | 9,571.42 | 319,062 |
| 2022-03-04 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,801.50 | 0 |
| 2022-03-03 | 10,900.00 | 11,000.00 | 10,500.00 | 10,650.00 | 9,801.50 | 316,379 |
| 2022-03-02 | 9,890.00 | 10,800.00 | 9,890.00 | 10,650.00 | 9,801.50 | 560,367 |
| 2022-02-28 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 8,881.17 | 0 |
| 2022-02-25 | 9,500.00 | 9,750.00 | 9,350.00 | 9,650.00 | 8,881.17 | 285,326 |
| 2022-02-24 | 10,000.00 | 10,850.00 | 9,140.00 | 9,140.00 | 8,411.80 | 734,534 |
| 2022-02-23 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,046.83 | 0 |
| 2022-02-22 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,046.83 | 0 |
| 2022-02-21 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,046.83 | 0 |
| 2022-02-18 | 9,600.00 | 9,920.00 | 9,600.00 | 9,830.00 | 9,046.83 | 26,324 |
| 2022-02-17 | 10,150.00 | 10,150.00 | 9,500.00 | 9,890.00 | 9,102.05 | 99,913 |
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.