Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 8,780.00 | 9,950.00 | 8,780.00 | 9,770.00 | 8,904.94 | 1,713,533 |
| 2021-11-16 | 8,530.00 | 8,800.00 | 8,370.00 | 8,760.00 | 7,984.37 | 153,286 |
| 2021-11-15 | 8,650.00 | 8,660.00 | 8,320.00 | 8,530.00 | 7,774.74 | 98,417 |
| 2021-11-12 | 8,200.00 | 8,650.00 | 8,150.00 | 8,650.00 | 7,884.11 | 91,843 |
| 2021-11-11 | 8,040.00 | 8,350.00 | 8,000.00 | 8,210.00 | 7,483.07 | 92,246 |
| 2021-11-10 | 8,430.00 | 8,460.00 | 8,110.00 | 8,150.00 | 7,428.38 | 113,870 |
| 2021-11-09 | 8,500.00 | 8,560.00 | 8,370.00 | 8,520.00 | 7,765.62 | 59,329 |
| 2021-11-08 | 8,200.00 | 8,540.00 | 8,050.00 | 8,510.00 | 7,756.51 | 151,017 |
| 2021-11-05 | 8,420.00 | 8,490.00 | 8,200.00 | 8,320.00 | 7,583.33 | 93,368 |
| 2021-11-04 | 8,690.00 | 8,720.00 | 8,390.00 | 8,400.00 | 7,656.25 | 131,748 |
| 2021-11-03 | 8,970.00 | 9,230.00 | 8,600.00 | 8,600.00 | 7,838.54 | 362,040 |
| 2021-11-02 | 9,320.00 | 9,340.00 | 8,730.00 | 8,850.00 | 8,066.40 | 393,390 |
| 2021-11-01 | 8,330.00 | 9,250.00 | 8,210.00 | 9,080.00 | 8,276.04 | 902,184 |
| 2021-10-29 | 8,340.00 | 8,450.00 | 8,220.00 | 8,390.00 | 7,647.13 | 86,712 |
| 2021-10-28 | 8,670.00 | 8,670.00 | 8,320.00 | 8,400.00 | 7,656.25 | 152,367 |
| 2021-10-27 | 8,450.00 | 8,890.00 | 8,280.00 | 8,710.00 | 7,938.80 | 543,130 |
| 2021-10-26 | 8,420.00 | 8,520.00 | 8,170.00 | 8,360.00 | 7,619.79 | 112,167 |
| 2021-10-25 | 8,800.00 | 8,800.00 | 8,210.00 | 8,420.00 | 7,674.48 | 299,527 |
| 2021-10-22 | 8,220.00 | 8,840.00 | 8,110.00 | 8,800.00 | 8,020.83 | 224,559 |
| 2021-10-21 | 8,470.00 | 8,470.00 | 8,130.00 | 8,240.00 | 7,510.41 | 113,697 |
| 2021-10-20 | 8,490.00 | 8,790.00 | 8,390.00 | 8,470.00 | 7,720.05 | 241,906 |
← NewerPage 21 of 21 · 1,221 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.