Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 18,700.00 | 18,780.00 | 16,500.00 | 16,820.00 | 16,820.00 | 422,673 |
| 2026-04-16 | 18,830.00 | 20,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 1,511,949 |
| 2026-04-15 | 16,800.00 | 18,000.00 | 16,160.00 | 17,120.00 | 17,120.00 | 1,152,966 |
| 2026-04-14 | 13,300.00 | 14,200.00 | 13,290.00 | 13,960.00 | 13,960.00 | 169,573 |
| 2026-04-13 | 12,800.00 | 13,030.00 | 12,600.00 | 12,840.00 | 12,840.00 | 37,744 |
| 2026-04-10 | 12,880.00 | 13,040.00 | 12,880.00 | 13,000.00 | 13,000.00 | 63,220 |
| 2026-04-09 | 13,090.00 | 13,090.00 | 12,700.00 | 12,880.00 | 12,880.00 | 30,331 |
| 2026-04-08 | 13,220.00 | 13,240.00 | 12,770.00 | 12,990.00 | 12,990.00 | 53,912 |
| 2026-04-07 | 12,980.00 | 13,700.00 | 12,950.00 | 12,980.00 | 12,980.00 | 42,420 |
| 2026-04-06 | 12,950.00 | 13,150.00 | 12,880.00 | 12,940.00 | 12,940.00 | 9,382 |
| 2026-04-03 | 13,000.00 | 13,100.00 | 12,910.00 | 13,020.00 | 13,020.00 | 11,653 |
| 2026-04-02 | 13,500.00 | 13,650.00 | 12,760.00 | 12,800.00 | 12,800.00 | 35,772 |
| 2026-04-01 | 13,470.00 | 13,640.00 | 13,310.00 | 13,540.00 | 13,540.00 | 18,755 |
| 2026-03-31 | 13,250.00 | 13,490.00 | 12,920.00 | 12,930.00 | 12,930.00 | 21,696 |
| 2026-03-30 | 13,350.00 | 13,350.00 | 12,970.00 | 13,070.00 | 13,070.00 | 19,249 |
| 2026-03-27 | 13,190.00 | 13,550.00 | 13,040.00 | 13,460.00 | 13,460.00 | 25,084 |
| 2026-03-26 | 13,790.00 | 13,820.00 | 13,140.00 | 13,140.00 | 13,140.00 | 26,228 |
| 2026-03-25 | 13,700.00 | 13,840.00 | 13,580.00 | 13,790.00 | 13,790.00 | 27,529 |
| 2026-03-24 | 13,620.00 | 13,660.00 | 13,160.00 | 13,560.00 | 13,560.00 | 30,557 |
| 2026-03-23 | 14,170.00 | 14,170.00 | 13,450.00 | 13,600.00 | 13,300.00 | 39,000 |
| 2026-03-20 | 13,910.00 | 14,380.00 | 13,910.00 | 14,230.00 | 13,916.10 | 30,797 |
| 2026-03-19 | 14,180.00 | 14,220.00 | 13,730.00 | 13,900.00 | 13,593.38 | 41,896 |
| 2026-03-18 | 14,330.00 | 14,540.00 | 14,090.00 | 14,190.00 | 13,876.99 | 41,606 |
| 2026-03-17 | 14,400.00 | 14,590.00 | 14,310.00 | 14,330.00 | 14,013.90 | 21,248 |
| 2026-03-16 | 14,620.00 | 14,800.00 | 14,200.00 | 14,380.00 | 14,062.79 | 23,274 |
| 2026-03-13 | 15,040.00 | 15,040.00 | 14,490.00 | 14,610.00 | 14,287.72 | 40,372 |
| 2026-03-12 | 14,640.00 | 15,280.00 | 14,590.00 | 15,160.00 | 14,825.59 | 69,129 |
| 2026-03-11 | 14,480.00 | 14,800.00 | 14,280.00 | 14,470.00 | 14,150.81 | 28,130 |
| 2026-03-10 | 14,200.00 | 14,710.00 | 14,200.00 | 14,550.00 | 14,229.04 | 29,101 |
| 2026-03-09 | 14,400.00 | 14,400.00 | 13,400.00 | 13,840.00 | 13,534.71 | 40,529 |
| 2026-03-06 | 14,110.00 | 14,770.00 | 14,110.00 | 14,500.00 | 14,180.15 | 49,687 |
| 2026-03-05 | 13,390.00 | 14,290.00 | 13,390.00 | 14,110.00 | 13,798.75 | 53,910 |
| 2026-03-04 | 14,440.00 | 14,630.00 | 12,670.00 | 12,980.00 | 12,693.68 | 124,771 |
| 2026-03-03 | 15,500.00 | 15,640.00 | 14,830.00 | 14,830.00 | 14,502.87 | 63,320 |
| 2026-02-27 | 15,810.00 | 15,810.00 | 15,180.00 | 15,240.00 | 14,903.82 | 99,005 |
| 2026-02-26 | 15,900.00 | 16,290.00 | 15,550.00 | 15,680.00 | 15,334.12 | 74,452 |
| 2026-02-25 | 16,500.00 | 16,500.00 | 15,750.00 | 15,800.00 | 15,451.47 | 137,584 |
| 2026-02-24 | 17,210.00 | 17,530.00 | 16,320.00 | 16,430.00 | 16,067.57 | 161,599 |
| 2026-02-23 | 17,910.00 | 18,170.00 | 17,500.00 | 17,540.00 | 17,153.09 | 49,126 |
| 2026-02-20 | 18,060.00 | 18,190.00 | 17,940.00 | 17,980.00 | 17,583.38 | 25,506 |
| 2026-02-19 | 17,730.00 | 18,400.00 | 17,620.00 | 18,160.00 | 17,759.41 | 40,718 |
| 2026-02-13 | 17,880.00 | 17,930.00 | 17,390.00 | 17,590.00 | 17,201.99 | 31,991 |
| 2026-02-12 | 18,270.00 | 18,350.00 | 17,860.00 | 17,870.00 | 17,475.81 | 35,376 |
| 2026-02-11 | 18,780.00 | 18,780.00 | 18,200.00 | 18,270.00 | 17,866.99 | 28,642 |
| 2026-02-10 | 18,030.00 | 18,890.00 | 17,300.00 | 18,690.00 | 18,277.72 | 41,050 |
| 2026-02-09 | 17,650.00 | 18,140.00 | 17,650.00 | 18,010.00 | 17,612.72 | 21,295 |
| 2026-02-06 | 18,000.00 | 18,000.00 | 17,200.00 | 17,420.00 | 17,035.74 | 38,682 |
| 2026-02-05 | 18,530.00 | 18,530.00 | 18,010.00 | 18,100.00 | 17,700.74 | 26,633 |
| 2026-02-04 | 18,890.00 | 18,890.00 | 18,380.00 | 18,530.00 | 18,121.25 | 19,963 |
| 2026-02-03 | 18,500.00 | 18,790.00 | 18,230.00 | 18,630.00 | 18,219.04 | 28,349 |
| 2026-02-02 | 18,880.00 | 18,950.00 | 18,320.00 | 18,500.00 | 18,091.91 | 34,840 |
| 2026-01-30 | 19,050.00 | 19,080.00 | 18,330.00 | 18,650.00 | 18,238.60 | 31,784 |
| 2026-01-29 | 19,390.00 | 19,510.00 | 18,180.00 | 19,050.00 | 18,629.78 | 37,008 |
| 2026-01-28 | 19,150.00 | 19,450.00 | 19,000.00 | 19,240.00 | 18,815.59 | 53,421 |
| 2026-01-27 | 18,970.00 | 19,300.00 | 18,750.00 | 19,130.00 | 18,708.01 | 32,721 |
| 2026-01-26 | 18,780.00 | 19,260.00 | 18,630.00 | 18,920.00 | 18,502.65 | 39,213 |
| 2026-01-23 | 17,560.00 | 18,630.00 | 17,550.00 | 18,630.00 | 18,219.04 | 52,343 |
| 2026-01-22 | 17,540.00 | 17,620.00 | 17,350.00 | 17,550.00 | 17,162.87 | 22,313 |
| 2026-01-21 | 17,900.00 | 17,900.00 | 17,400.00 | 17,540.00 | 17,153.09 | 38,188 |
| 2026-01-20 | 17,850.00 | 18,390.00 | 17,670.00 | 18,090.00 | 17,690.96 | 22,033 |
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.