Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 9,830.00 | 10,150.00 | 9,820.00 | 10,050.00 | 9,249.30 | 110,827 |
| 2022-02-15 | 9,660.00 | 9,900.00 | 9,460.00 | 9,720.00 | 8,945.59 | 66,290 |
| 2022-02-14 | 9,700.00 | 9,810.00 | 9,250.00 | 9,700.00 | 8,927.19 | 152,974 |
| 2022-02-11 | 10,200.00 | 10,250.00 | 9,830.00 | 9,990.00 | 9,194.08 | 86,815 |
| 2022-02-10 | 10,500.00 | 10,550.00 | 10,150.00 | 10,400.00 | 9,571.42 | 80,608 |
| 2022-02-09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,203.29 | 0 |
| 2022-02-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,203.29 | 0 |
| 2022-02-07 | 10,000.00 | 10,150.00 | 9,900.00 | 10,000.00 | 9,203.29 | 38,681 |
| 2022-02-04 | 9,800.00 | 10,150.00 | 9,750.00 | 10,000.00 | 9,203.29 | 58,867 |
| 2022-02-03 | 9,970.00 | 10,350.00 | 9,820.00 | 9,950.00 | 9,157.27 | 145,708 |
| 2022-01-28 | 9,380.00 | 10,200.00 | 9,030.00 | 9,790.00 | 9,010.02 | 223,315 |
| 2022-01-27 | 9,920.00 | 9,920.00 | 9,120.00 | 9,400.00 | 8,651.09 | 92,015 |
| 2022-01-26 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 8,522.24 | 0 |
| 2022-01-25 | 9,510.00 | 9,780.00 | 9,190.00 | 9,260.00 | 8,522.24 | 126,303 |
| 2022-01-24 | 10,200.00 | 10,300.00 | 9,570.00 | 9,590.00 | 8,825.95 | 225,180 |
| 2022-01-21 | 10,500.00 | 10,700.00 | 10,000.00 | 10,450.00 | 9,617.43 | 131,498 |
| 2022-01-20 | 10,300.00 | 10,750.00 | 10,250.00 | 10,700.00 | 9,847.52 | 86,540 |
| 2022-01-19 | 10,650.00 | 11,000.00 | 10,300.00 | 10,450.00 | 9,617.43 | 133,808 |
| 2022-01-18 | 11,000.00 | 11,050.00 | 10,450.00 | 10,700.00 | 9,847.52 | 80,563 |
| 2022-01-17 | 11,250.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,123.62 | 100,159 |
| 2022-01-14 | 10,950.00 | 12,000.00 | 10,800.00 | 11,050.00 | 10,169.63 | 443,231 |
| 2022-01-13 | 11,200.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,077.60 | 87,934 |
| 2022-01-12 | 10,700.00 | 11,200.00 | 10,650.00 | 11,150.00 | 10,261.66 | 107,779 |
| 2022-01-11 | 10,800.00 | 10,950.00 | 10,300.00 | 10,650.00 | 9,801.50 | 121,851 |
| 2022-01-10 | 10,850.00 | 11,050.00 | 10,550.00 | 10,900.00 | 10,031.58 | 83,931 |
| 2022-01-07 | 10,950.00 | 11,100.00 | 10,650.00 | 10,800.00 | 9,939.55 | 157,653 |
| 2022-01-06 | 11,200.00 | 11,600.00 | 10,800.00 | 10,800.00 | 9,939.55 | 275,038 |
| 2022-01-05 | 12,700.00 | 12,700.00 | 11,650.00 | 11,700.00 | 10,767.85 | 265,397 |
| 2022-01-04 | 13,050.00 | 13,100.00 | 12,600.00 | 12,700.00 | 11,688.17 | 243,887 |
| 2021-12-30 | 12,750.00 | 12,900.00 | 12,500.00 | 12,700.00 | 11,688.17 | 179,495 |
| 2021-12-29 | 12,450.00 | 12,950.00 | 12,300.00 | 12,800.00 | 11,780.21 | 253,353 |
| 2021-12-28 | 11,900.00 | 12,550.00 | 11,800.00 | 12,450.00 | 11,347.65 | 235,333 |
| 2021-12-27 | 11,850.00 | 12,150.00 | 11,800.00 | 11,900.00 | 10,846.35 | 134,118 |
| 2021-12-24 | 12,500.00 | 12,550.00 | 11,800.00 | 11,900.00 | 10,846.35 | 201,982 |
| 2021-12-23 | 12,050.00 | 12,850.00 | 11,800.00 | 12,400.00 | 11,302.08 | 597,369 |
| 2021-12-22 | 12,100.00 | 12,300.00 | 11,850.00 | 11,850.00 | 10,800.78 | 173,064 |
| 2021-12-21 | 12,200.00 | 12,300.00 | 11,650.00 | 12,100.00 | 11,028.64 | 264,242 |
| 2021-12-20 | 11,950.00 | 12,450.00 | 11,950.00 | 12,100.00 | 11,028.64 | 310,622 |
| 2021-12-17 | 12,650.00 | 12,900.00 | 11,950.00 | 12,150.00 | 11,074.21 | 537,405 |
| 2021-12-16 | 12,600.00 | 13,150.00 | 12,100.00 | 13,050.00 | 11,894.53 | 757,039 |
| 2021-12-15 | 13,300.00 | 13,300.00 | 12,100.00 | 12,600.00 | 11,484.37 | 867,030 |
| 2021-12-14 | 13,400.00 | 13,750.00 | 13,150.00 | 13,350.00 | 12,167.96 | 1,040,527 |
| 2021-12-13 | 11,850.00 | 14,500.00 | 11,800.00 | 13,400.00 | 12,213.54 | 7,076,363 |
| 2021-12-10 | 10,550.00 | 12,700.00 | 10,500.00 | 11,500.00 | 10,481.77 | 3,984,706 |
| 2021-12-09 | 9,800.00 | 10,700.00 | 9,650.00 | 10,400.00 | 9,479.16 | 1,183,004 |
| 2021-12-08 | 9,710.00 | 9,900.00 | 9,410.00 | 9,500.00 | 8,658.85 | 110,803 |
| 2021-12-07 | 9,250.00 | 9,940.00 | 9,250.00 | 9,680.00 | 8,822.91 | 327,367 |
| 2021-12-06 | 9,450.00 | 9,590.00 | 9,190.00 | 9,240.00 | 8,421.87 | 111,288 |
| 2021-12-03 | 9,200.00 | 9,700.00 | 9,130.00 | 9,590.00 | 8,740.88 | 136,831 |
| 2021-12-02 | 9,140.00 | 9,280.00 | 8,870.00 | 9,200.00 | 8,385.41 | 155,087 |
| 2021-12-01 | 9,300.00 | 9,420.00 | 8,760.00 | 9,160.00 | 8,348.96 | 211,993 |
| 2021-11-30 | 10,000.00 | 10,300.00 | 9,110.00 | 9,160.00 | 8,348.96 | 538,934 |
| 2021-11-29 | 9,760.00 | 10,300.00 | 9,660.00 | 9,980.00 | 9,096.35 | 642,887 |
| 2021-11-26 | 9,540.00 | 11,650.00 | 9,410.00 | 10,300.00 | 9,388.02 | 3,297,419 |
| 2021-11-25 | 9,370.00 | 9,630.00 | 9,260.00 | 9,440.00 | 8,604.16 | 124,749 |
| 2021-11-24 | 9,290.00 | 9,590.00 | 9,190.00 | 9,500.00 | 8,658.85 | 103,509 |
| 2021-11-23 | 9,060.00 | 9,600.00 | 8,960.00 | 9,300.00 | 8,476.56 | 266,880 |
| 2021-11-22 | 9,990.00 | 10,050.00 | 9,050.00 | 9,140.00 | 8,330.73 | 329,462 |
| 2021-11-19 | 10,400.00 | 10,450.00 | 9,580.00 | 10,250.00 | 9,342.44 | 747,267 |
| 2021-11-18 | 9,800.00 | 10,500.00 | 9,610.00 | 10,500.00 | 9,570.31 | 1,048,838 |
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.