Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,200.00 | 24,000.00 | 21,900.00 | 22,250.00 | 21,759.19 | 199,312 |
| 2025-10-22 | 22,900.00 | 24,950.00 | 22,050.00 | 24,300.00 | 23,763.97 | 186,195 |
| 2025-10-21 | 22,600.00 | 22,950.00 | 21,550.00 | 22,550.00 | 22,052.57 | 49,514 |
| 2025-10-20 | 21,650.00 | 22,000.00 | 21,350.00 | 21,900.00 | 21,416.91 | 18,479 |
| 2025-10-17 | 22,000.00 | 22,150.00 | 21,350.00 | 21,500.00 | 21,025.74 | 35,235 |
| 2025-10-16 | 23,400.00 | 23,400.00 | 21,800.00 | 21,800.00 | 21,319.12 | 48,298 |
| 2025-10-15 | 22,550.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,003.68 | 56,951 |
| 2025-10-14 | 23,350.00 | 23,600.00 | 22,150.00 | 22,400.00 | 21,905.88 | 53,175 |
| 2025-10-13 | 22,850.00 | 23,850.00 | 22,750.00 | 23,150.00 | 22,639.34 | 39,577 |
| 2025-10-10 | 24,700.00 | 24,700.00 | 23,450.00 | 23,700.00 | 23,177.21 | 46,581 |
| 2025-10-02 | 25,250.00 | 25,250.00 | 24,400.00 | 24,400.00 | 23,861.76 | 43,045 |
| 2025-10-01 | 25,850.00 | 26,300.00 | 25,200.00 | 25,350.00 | 24,790.81 | 83,500 |
| 2025-09-30 | 27,500.00 | 27,850.00 | 26,450.00 | 26,550.00 | 25,964.34 | 117,314 |
| 2025-09-29 | 27,500.00 | 28,150.00 | 26,200.00 | 26,900.00 | 26,306.62 | 267,421 |
| 2025-09-26 | 25,200.00 | 25,250.00 | 24,050.00 | 24,400.00 | 23,861.76 | 88,966 |
| 2025-09-25 | 27,600.00 | 27,800.00 | 25,800.00 | 26,050.00 | 25,475.37 | 106,002 |
| 2025-09-24 | 28,050.00 | 28,150.00 | 27,350.00 | 27,900.00 | 27,284.56 | 113,955 |
| 2025-09-23 | 27,950.00 | 29,300.00 | 26,700.00 | 28,800.00 | 28,164.71 | 275,460 |
| 2025-09-22 | 30,000.00 | 30,000.00 | 26,250.00 | 26,800.00 | 26,208.82 | 298,509 |
| 2025-09-19 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,172.43 | 0 |
| 2025-09-18 | 20,950.00 | 23,100.00 | 20,950.00 | 21,650.00 | 21,172.43 | 75,342 |
| 2025-09-17 | 21,100.00 | 21,500.00 | 20,400.00 | 21,150.00 | 20,683.46 | 15,517 |
| 2025-09-16 | 21,800.00 | 21,950.00 | 20,900.00 | 21,050.00 | 20,585.66 | 29,386 |
| 2025-09-15 | 21,200.00 | 23,100.00 | 20,200.00 | 21,650.00 | 21,172.43 | 84,040 |
| 2025-09-12 | 21,150.00 | 21,550.00 | 20,650.00 | 21,350.00 | 20,879.04 | 20,325 |
| 2025-09-11 | 20,350.00 | 21,600.00 | 20,250.00 | 21,600.00 | 21,123.53 | 94,441 |
| 2025-09-10 | 20,000.00 | 20,300.00 | 19,710.00 | 19,830.00 | 19,392.57 | 16,805 |
| 2025-09-09 | 19,470.00 | 19,470.00 | 19,120.00 | 19,210.00 | 18,786.25 | 7,815 |
| 2025-09-08 | 19,500.00 | 19,630.00 | 19,360.00 | 19,450.00 | 19,020.96 | 5,574 |
| 2025-09-05 | 19,500.00 | 19,650.00 | 19,400.00 | 19,510.00 | 19,079.63 | 10,447 |
| 2025-09-04 | 19,560.00 | 19,710.00 | 19,380.00 | 19,440.00 | 19,011.18 | 7,672 |
| 2025-09-03 | 19,520.00 | 19,900.00 | 19,160.00 | 19,650.00 | 19,216.54 | 15,658 |
| 2025-09-02 | 20,100.00 | 20,650.00 | 18,700.00 | 19,310.00 | 18,884.04 | 41,735 |
| 2025-09-01 | 19,450.00 | 19,450.00 | 18,920.00 | 19,000.00 | 18,580.88 | 8,575 |
| 2025-08-29 | 19,470.00 | 19,990.00 | 19,300.00 | 19,570.00 | 19,138.31 | 11,460 |
| 2025-08-28 | 19,020.00 | 19,830.00 | 18,990.00 | 19,410.00 | 18,981.84 | 21,136 |
| 2025-08-27 | 19,060.00 | 19,300.00 | 18,930.00 | 19,040.00 | 18,620.00 | 9,477 |
| 2025-08-26 | 19,140.00 | 19,140.00 | 18,890.00 | 19,100.00 | 18,678.68 | 6,326 |
| 2025-08-25 | 18,930.00 | 19,250.00 | 18,910.00 | 18,980.00 | 18,561.32 | 9,374 |
| 2025-08-22 | 19,070.00 | 19,070.00 | 17,980.00 | 18,930.00 | 18,512.43 | 15,768 |
| 2025-08-21 | 18,230.00 | 19,140.00 | 18,000.00 | 18,920.00 | 18,502.65 | 19,782 |
| 2025-08-20 | 17,750.00 | 18,480.00 | 17,620.00 | 18,000.00 | 17,602.94 | 29,841 |
| 2025-08-19 | 18,530.00 | 19,000.00 | 18,140.00 | 18,250.00 | 17,847.43 | 15,525 |
| 2025-08-18 | 18,550.00 | 18,800.00 | 17,920.00 | 18,490.00 | 18,082.13 | 19,996 |
| 2025-08-14 | 18,680.00 | 18,940.00 | 18,590.00 | 18,770.00 | 18,355.96 | 8,921 |
| 2025-08-13 | 18,880.00 | 19,080.00 | 18,500.00 | 18,700.00 | 18,287.50 | 16,339 |
| 2025-08-12 | 19,400.00 | 19,610.00 | 18,620.00 | 18,990.00 | 18,571.10 | 22,358 |
| 2025-08-11 | 19,840.00 | 19,920.00 | 19,030.00 | 19,570.00 | 19,138.31 | 26,711 |
| 2025-08-08 | 19,020.00 | 19,330.00 | 18,740.00 | 19,330.00 | 18,903.60 | 94,835 |
| 2025-08-07 | 19,250.00 | 19,670.00 | 18,600.00 | 19,170.00 | 18,747.13 | 84,254 |
| 2025-08-06 | 19,950.00 | 19,960.00 | 18,400.00 | 19,170.00 | 18,747.13 | 93,642 |
| 2025-08-05 | 21,200.00 | 21,300.00 | 19,490.00 | 19,690.00 | 19,255.66 | 65,712 |
| 2025-08-04 | 20,250.00 | 21,100.00 | 20,250.00 | 20,800.00 | 20,341.18 | 36,896 |
| 2025-08-01 | 22,650.00 | 22,950.00 | 20,450.00 | 21,250.00 | 20,781.25 | 46,957 |
| 2025-07-31 | 22,600.00 | 22,950.00 | 22,150.00 | 22,900.00 | 22,394.85 | 23,301 |
| 2025-07-30 | 22,700.00 | 23,300.00 | 22,350.00 | 22,400.00 | 21,905.88 | 18,888 |
| 2025-07-29 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,003.68 | 19,171 |
| 2025-07-28 | 23,200.00 | 23,450.00 | 22,300.00 | 22,850.00 | 22,345.96 | 19,375 |
| 2025-07-25 | 22,450.00 | 23,800.00 | 22,450.00 | 23,200.00 | 22,688.24 | 42,014 |
| 2025-07-24 | 23,400.00 | 23,400.00 | 22,350.00 | 22,400.00 | 21,905.88 | 22,824 |
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.