Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,850.00 | 18,390.00 | 17,670.00 | 18,090.00 | 17,690.96 | 22,033 |
| 2026-01-19 | 18,200.00 | 18,200.00 | 17,660.00 | 18,030.00 | 17,632.28 | 24,096 |
| 2026-01-16 | 18,270.00 | 18,420.00 | 18,050.00 | 18,200.00 | 17,798.53 | 12,227 |
| 2026-01-15 | 18,180.00 | 18,260.00 | 17,960.00 | 18,200.00 | 17,798.53 | 12,722 |
| 2026-01-14 | 18,240.00 | 18,300.00 | 17,960.00 | 18,120.00 | 17,720.29 | 20,130 |
| 2026-01-13 | 18,240.00 | 18,380.00 | 17,970.00 | 18,120.00 | 17,720.29 | 20,072 |
| 2026-01-12 | 17,700.00 | 18,310.00 | 17,585.00 | 18,240.00 | 17,837.65 | 28,672 |
| 2026-01-09 | 17,300.00 | 17,790.00 | 17,290.00 | 17,680.00 | 17,290.00 | 18,107 |
| 2026-01-08 | 18,250.00 | 18,350.00 | 17,290.00 | 17,300.00 | 16,918.38 | 75,211 |
| 2026-01-07 | 18,810.00 | 18,810.00 | 18,180.00 | 18,200.00 | 17,798.53 | 29,671 |
| 2026-01-06 | 19,390.00 | 19,390.00 | 18,740.00 | 18,810.00 | 18,395.07 | 21,492 |
| 2026-01-05 | 19,630.00 | 19,630.00 | 18,850.00 | 19,400.00 | 18,972.06 | 23,669 |
| 2026-01-02 | 18,860.00 | 19,300.00 | 18,790.00 | 19,300.00 | 18,874.26 | 16,647 |
| 2025-12-30 | 19,180.00 | 19,220.00 | 18,610.00 | 18,650.00 | 18,238.60 | 10,799 |
| 2025-12-29 | 19,010.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,551.54 | 6,024 |
| 2025-12-26 | 19,300.00 | 19,510.00 | 18,700.00 | 18,900.00 | 18,483.09 | 10,747 |
| 2025-12-24 | 19,870.00 | 19,870.00 | 19,280.00 | 19,300.00 | 18,874.26 | 23,708 |
| 2025-12-23 | 19,500.00 | 20,500.00 | 19,190.00 | 20,150.00 | 19,705.51 | 42,465 |
| 2025-12-22 | 19,180.00 | 19,710.00 | 19,180.00 | 19,440.00 | 19,011.18 | 16,934 |
| 2025-12-19 | 19,000.00 | 19,250.00 | 18,800.00 | 19,170.00 | 18,747.13 | 9,841 |
| 2025-12-18 | 18,990.00 | 19,320.00 | 18,830.00 | 19,150.00 | 18,727.57 | 14,200 |
| 2025-12-17 | 19,400.00 | 19,490.00 | 19,180.00 | 19,200.00 | 18,776.47 | 10,023 |
| 2025-12-16 | 19,540.00 | 19,630.00 | 19,240.00 | 19,490.00 | 19,060.07 | 11,811 |
| 2025-12-15 | 19,490.00 | 20,150.00 | 19,400.00 | 19,640.00 | 19,206.76 | 9,195 |
| 2025-12-12 | 19,520.00 | 19,790.00 | 19,410.00 | 19,710.00 | 19,275.22 | 11,170 |
| 2025-12-11 | 19,790.00 | 19,790.00 | 19,460.00 | 19,500.00 | 19,069.85 | 15,851 |
| 2025-12-10 | 19,990.00 | 19,990.00 | 19,610.00 | 19,650.00 | 19,216.54 | 15,874 |
| 2025-12-09 | 20,000.00 | 20,150.00 | 19,910.00 | 20,100.00 | 19,656.62 | 20,396 |
| 2025-12-08 | 20,200.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,803.31 | 36,712 |
| 2025-12-05 | 19,920.00 | 19,920.00 | 19,470.00 | 19,690.00 | 19,255.66 | 23,461 |
| 2025-12-04 | 20,000.00 | 20,150.00 | 19,550.00 | 19,920.00 | 19,480.59 | 36,960 |
| 2025-12-03 | 20,900.00 | 21,000.00 | 20,100.00 | 20,200.00 | 19,754.41 | 61,098 |
| 2025-12-02 | 22,500.00 | 22,500.00 | 20,000.00 | 20,200.00 | 19,754.41 | 141,712 |
| 2025-12-01 | 22,700.00 | 22,700.00 | 21,250.00 | 22,250.00 | 21,759.19 | 188,644 |
| 2025-11-28 | 18,170.00 | 19,500.00 | 17,900.00 | 19,330.00 | 18,903.60 | 30,552 |
| 2025-11-27 | 17,930.00 | 18,400.00 | 17,650.00 | 17,730.00 | 17,338.90 | 6,272 |
| 2025-11-26 | 17,550.00 | 18,000.00 | 17,400.00 | 17,930.00 | 17,534.49 | 16,266 |
| 2025-11-25 | 17,810.00 | 17,990.00 | 17,130.00 | 17,470.00 | 17,084.63 | 8,744 |
| 2025-11-24 | 17,870.00 | 18,070.00 | 17,540.00 | 17,630.00 | 17,241.10 | 11,575 |
| 2025-11-21 | 18,250.00 | 18,250.00 | 17,470.00 | 17,630.00 | 17,241.10 | 13,138 |
| 2025-11-20 | 18,070.00 | 18,500.00 | 17,930.00 | 18,340.00 | 17,935.44 | 13,964 |
| 2025-11-19 | 18,790.00 | 18,790.00 | 17,850.00 | 17,970.00 | 17,573.60 | 18,508 |
| 2025-11-18 | 19,100.00 | 19,420.00 | 18,350.00 | 18,400.00 | 17,994.12 | 43,041 |
| 2025-11-17 | 20,200.00 | 20,200.00 | 19,090.00 | 19,130.00 | 18,708.01 | 20,359 |
| 2025-11-14 | 20,000.00 | 20,600.00 | 19,740.00 | 19,830.00 | 19,392.57 | 32,524 |
| 2025-11-13 | 21,100.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,243.38 | 12,975 |
| 2025-11-12 | 20,750.00 | 21,200.00 | 20,200.00 | 20,900.00 | 20,438.97 | 7,138 |
| 2025-11-11 | 21,500.00 | 21,500.00 | 20,000.00 | 20,750.00 | 20,292.28 | 34,111 |
| 2025-11-10 | 20,600.00 | 21,400.00 | 20,600.00 | 21,050.00 | 20,585.66 | 25,069 |
| 2025-11-07 | 19,980.00 | 20,750.00 | 19,900.00 | 20,100.00 | 19,656.62 | 24,943 |
| 2025-11-06 | 20,300.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,096.69 | 21,549 |
| 2025-11-05 | 20,900.00 | 20,900.00 | 19,710.00 | 20,150.00 | 19,705.51 | 39,714 |
| 2025-11-04 | 21,250.00 | 21,500.00 | 20,950.00 | 21,300.00 | 20,830.15 | 17,884 |
| 2025-11-03 | 20,650.00 | 21,450.00 | 20,600.00 | 21,400.00 | 20,927.94 | 25,973 |
| 2025-10-31 | 21,250.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,390.07 | 33,723 |
| 2025-10-30 | 21,800.00 | 21,800.00 | 21,100.00 | 21,200.00 | 20,732.35 | 23,814 |
| 2025-10-29 | 21,650.00 | 22,100.00 | 21,400.00 | 21,800.00 | 21,319.12 | 30,894 |
| 2025-10-28 | 22,000.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,172.43 | 27,845 |
| 2025-10-27 | 22,050.00 | 22,200.00 | 21,800.00 | 22,000.00 | 21,514.71 | 35,765 |
| 2025-10-24 | 22,650.00 | 22,650.00 | 21,950.00 | 22,150.00 | 21,661.40 | 42,693 |
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.