Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 18,807 |
| 2026-07-15 | 11,850.00 | 12,440.00 | 11,770.00 | 12,270.00 | 12,270.00 | 66,190 |
| 2026-07-14 | 12,020.00 | 12,120.00 | 11,460.00 | 11,800.00 | 11,800.00 | 38,118 |
| 2026-07-13 | 12,540.00 | 12,780.00 | 12,000.00 | 12,030.00 | 12,030.00 | 46,211 |
| 2026-07-10 | 12,020.00 | 12,770.00 | 12,020.00 | 12,640.00 | 12,640.00 | 20,255 |
| 2026-07-09 | 11,950.00 | 12,490.00 | 11,840.00 | 12,010.00 | 12,010.00 | 15,462 |
| 2026-07-08 | 11,780.00 | 12,580.00 | 11,760.00 | 11,950.00 | 11,950.00 | 17,788 |
| 2026-07-07 | 12,670.00 | 13,040.00 | 12,320.00 | 12,430.00 | 12,430.00 | 26,851 |
| 2026-07-06 | 12,650.00 | 13,000.00 | 12,240.00 | 12,670.00 | 12,670.00 | 20,519 |
| 2026-07-03 | 12,230.00 | 12,660.00 | 11,620.00 | 12,650.00 | 12,650.00 | 25,245 |
| 2026-07-02 | 12,710.00 | 12,910.00 | 11,990.00 | 12,230.00 | 12,230.00 | 18,197 |
| 2026-07-01 | 12,320.00 | 12,910.00 | 12,270.00 | 12,710.00 | 12,710.00 | 37,693 |
| 2026-06-30 | 12,970.00 | 12,970.00 | 12,290.00 | 12,320.00 | 12,320.00 | 19,327 |
| 2026-06-29 | 11,320.00 | 12,760.00 | 11,320.00 | 12,650.00 | 12,650.00 | 28,328 |
| 2026-06-26 | 11,740.00 | 11,740.00 | 11,010.00 | 11,540.00 | 11,540.00 | 52,250 |
| 2026-06-25 | 12,230.00 | 12,530.00 | 11,740.00 | 11,740.00 | 11,740.00 | 20,045 |
| 2026-06-24 | 12,900.00 | 12,930.00 | 11,960.00 | 12,240.00 | 12,240.00 | 32,759 |
| 2026-06-23 | 12,740.00 | 13,430.00 | 12,220.00 | 12,220.00 | 12,220.00 | 48,265 |
| 2026-06-22 | 12,610.00 | 13,030.00 | 12,590.00 | 12,730.00 | 12,730.00 | 20,383 |
| 2026-06-19 | 13,520.00 | 13,520.00 | 12,670.00 | 12,900.00 | 12,900.00 | 42,511 |
| 2026-06-18 | 14,360.00 | 14,360.00 | 13,510.00 | 13,520.00 | 13,520.00 | 42,862 |
| 2026-06-17 | 14,240.00 | 14,350.00 | 13,990.00 | 14,150.00 | 14,150.00 | 18,634 |
| 2026-06-16 | 14,410.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | 30,480 |
| 2026-06-15 | 14,380.00 | 14,730.00 | 14,060.00 | 14,410.00 | 14,410.00 | 23,966 |
| 2026-06-12 | 14,300.00 | 14,730.00 | 14,030.00 | 14,130.00 | 14,130.00 | 32,083 |
| 2026-06-11 | 13,760.00 | 14,020.00 | 13,410.00 | 14,000.00 | 14,000.00 | 29,085 |
| 2026-06-10 | 14,080.00 | 14,290.00 | 13,580.00 | 13,780.00 | 13,780.00 | 35 |
| 2026-06-09 | 13,700.00 | 14,280.00 | 13,670.00 | 14,080.00 | 14,080.00 | 29,805 |
| 2026-06-08 | 13,000.00 | 14,050.00 | 12,610.00 | 13,620.00 | 13,620.00 | 61,500 |
| 2026-06-05 | 15,130.00 | 15,130.00 | 14,510.00 | 14,600.00 | 14,600.00 | 32,734 |
| 2026-06-04 | 15,330.00 | 15,530.00 | 14,830.00 | 15,130.00 | 15,130.00 | 28,484 |
| 2026-06-02 | 15,260.00 | 15,500.00 | 14,510.00 | 15,350.00 | 15,350.00 | 70,798 |
| 2026-06-01 | 15,940.00 | 16,090.00 | 15,120.00 | 15,620.00 | 15,620.00 | 76,724 |
| 2026-05-29 | 16,300.00 | 16,590.00 | 15,780.00 | 15,940.00 | 15,940.00 | 110,457 |
| 2026-05-28 | 16,710.00 | 16,740.00 | 15,670.00 | 15,980.00 | 15,980.00 | 129,828 |
| 2026-05-27 | 17,520.00 | 18,480.00 | 16,530.00 | 16,700.00 | 16,700.00 | 279,937 |
| 2026-05-26 | 19,700.00 | 20,550.00 | 17,260.00 | 17,520.00 | 17,520.00 | 878,014 |
| 2026-05-22 | 15,650.00 | 16,640.00 | 15,570.00 | 16,290.00 | 16,290.00 | 146,126 |
| 2026-05-21 | 15,600.00 | 15,900.00 | 15,060.00 | 15,230.00 | 15,230.00 | 41,218 |
| 2026-05-20 | 15,940.00 | 15,940.00 | 14,950.00 | 15,390.00 | 15,390.00 | 90,705 |
| 2026-05-19 | 14,870.00 | 16,250.00 | 14,870.00 | 15,940.00 | 15,940.00 | 129,966 |
| 2026-05-18 | 15,040.00 | 15,700.00 | 14,410.00 | 14,870.00 | 14,870.00 | 84,111 |
| 2026-05-15 | 16,300.00 | 17,600.00 | 14,880.00 | 14,930.00 | 14,930.00 | 426,700 |
| 2026-05-14 | 15,200.00 | 15,950.00 | 14,910.00 | 15,350.00 | 15,350.00 | 67,489 |
| 2026-05-13 | 15,520.00 | 15,700.00 | 15,090.00 | 15,200.00 | 15,200.00 | 41,437 |
| 2026-05-12 | 16,000.00 | 16,180.00 | 15,100.00 | 15,500.00 | 15,500.00 | 80,301 |
| 2026-05-11 | 15,920.00 | 16,320.00 | 15,700.00 | 15,800.00 | 15,800.00 | 76,263 |
| 2026-05-08 | 16,050.00 | 16,750.00 | 15,750.00 | 15,800.00 | 15,800.00 | 81,116 |
| 2026-05-07 | 15,870.00 | 16,060.00 | 15,650.00 | 15,870.00 | 15,870.00 | 57,751 |
| 2026-05-06 | 16,030.00 | 16,440.00 | 15,250.00 | 15,870.00 | 15,870.00 | 126,681 |
| 2026-05-04 | 15,950.00 | 16,310.00 | 15,880.00 | 16,020.00 | 16,020.00 | 91,649 |
| 2026-04-30 | 15,900.00 | 16,470.00 | 15,530.00 | 15,530.00 | 15,530.00 | 92,819 |
| 2026-04-29 | 15,820.00 | 16,100.00 | 15,580.00 | 15,620.00 | 15,620.00 | 54,655 |
| 2026-04-28 | 16,100.00 | 16,100.00 | 15,650.00 | 15,670.00 | 15,670.00 | 87,414 |
| 2026-04-27 | 16,350.00 | 16,460.00 | 15,950.00 | 16,040.00 | 16,040.00 | 110,231 |
| 2026-04-24 | 15,810.00 | 16,450.00 | 15,610.00 | 16,320.00 | 16,320.00 | 102,598 |
| 2026-04-23 | 15,970.00 | 16,030.00 | 15,310.00 | 15,610.00 | 15,610.00 | 130,521 |
| 2026-04-22 | 16,000.00 | 16,240.00 | 15,510.00 | 15,970.00 | 15,970.00 | 83,730 |
| 2026-04-21 | 17,700.00 | 18,000.00 | 15,910.00 | 16,000.00 | 16,000.00 | 245,572 |
| 2026-04-20 | 16,660.00 | 17,890.00 | 16,010.00 | 16,840.00 | 16,840.00 | 309,912 |
← NewerPage 2 of 2 · 120 trading days
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.