Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,800.00 | 23,800.00 | 22,450.00 | 23,300.00 | 22,786.03 | 28,945 |
| 2025-07-22 | 23,450.00 | 23,450.00 | 22,550.00 | 23,050.00 | 22,541.54 | 24,370 |
| 2025-07-21 | 22,100.00 | 23,850.00 | 22,100.00 | 22,950.00 | 22,443.75 | 51,319 |
| 2025-07-18 | 22,550.00 | 23,300.00 | 21,550.00 | 21,950.00 | 21,465.81 | 28,367 |
| 2025-07-17 | 22,600.00 | 23,700.00 | 22,000.00 | 22,450.00 | 21,954.78 | 54,540 |
| 2025-07-16 | 22,550.00 | 22,650.00 | 22,050.00 | 22,100.00 | 21,612.50 | 20,060 |
| 2025-07-15 | 22,600.00 | 22,900.00 | 22,250.00 | 22,600.00 | 22,101.47 | 30,085 |
| 2025-07-14 | 23,650.00 | 23,700.00 | 22,000.00 | 22,600.00 | 22,101.47 | 31,144 |
| 2025-07-11 | 22,850.00 | 23,900.00 | 22,450.00 | 23,250.00 | 22,737.13 | 83,382 |
| 2025-07-10 | 22,450.00 | 22,700.00 | 21,500.00 | 22,650.00 | 22,150.37 | 35,751 |
| 2025-07-09 | 21,300.00 | 21,850.00 | 20,650.00 | 21,750.00 | 21,270.22 | 24,924 |
| 2025-07-08 | 20,400.00 | 20,950.00 | 20,400.00 | 20,850.00 | 20,390.07 | 23,655 |
| 2025-07-07 | 20,050.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,145.59 | 19,205 |
| 2025-07-04 | 21,150.00 | 21,450.00 | 20,350.00 | 20,500.00 | 20,047.79 | 43,534 |
| 2025-07-03 | 21,750.00 | 21,950.00 | 21,150.00 | 21,350.00 | 20,879.04 | 38,080 |
| 2025-07-02 | 22,250.00 | 22,500.00 | 21,250.00 | 21,350.00 | 20,879.04 | 34,708 |
| 2025-07-01 | 22,900.00 | 23,000.00 | 22,000.00 | 22,150.00 | 21,661.40 | 43,528 |
| 2025-06-30 | 21,850.00 | 22,850.00 | 21,850.00 | 22,500.00 | 22,003.68 | 86,780 |
| 2025-06-27 | 21,700.00 | 22,900.00 | 21,500.00 | 21,850.00 | 21,368.01 | 191,185 |
| 2025-06-26 | 21,950.00 | 23,300.00 | 20,300.00 | 21,100.00 | 20,634.56 | 182,760 |
| 2025-06-25 | 22,100.00 | 22,400.00 | 21,300.00 | 21,750.00 | 21,270.22 | 68,665 |
| 2025-06-24 | 21,700.00 | 22,850.00 | 21,650.00 | 22,050.00 | 21,563.60 | 106,992 |
| 2025-06-23 | 21,600.00 | 21,650.00 | 20,900.00 | 21,350.00 | 20,879.04 | 74,234 |
| 2025-06-20 | 21,700.00 | 21,700.00 | 20,400.00 | 21,400.00 | 20,927.94 | 78,038 |
| 2025-06-19 | 22,000.00 | 22,650.00 | 20,800.00 | 20,900.00 | 20,438.97 | 102,041 |
| 2025-06-18 | 22,300.00 | 22,650.00 | 20,650.00 | 21,600.00 | 21,123.53 | 227,144 |
| 2025-06-17 | 21,600.00 | 21,950.00 | 20,300.00 | 21,050.00 | 20,585.66 | 126,859 |
| 2025-06-16 | 18,860.00 | 21,300.00 | 18,000.00 | 21,250.00 | 20,781.25 | 176,889 |
| 2025-06-13 | 19,370.00 | 19,430.00 | 18,610.00 | 18,860.00 | 18,443.97 | 80,159 |
| 2025-06-12 | 20,300.00 | 20,750.00 | 19,350.00 | 19,430.00 | 19,001.40 | 88,865 |
| 2025-06-11 | 19,430.00 | 21,750.00 | 19,340.00 | 20,450.00 | 19,998.90 | 268,613 |
| 2025-06-10 | 19,390.00 | 19,480.00 | 18,910.00 | 19,300.00 | 18,874.26 | 38,557 |
| 2025-06-09 | 18,370.00 | 19,040.00 | 18,190.00 | 19,040.00 | 18,620.00 | 43,345 |
| 2025-06-05 | 18,330.00 | 18,780.00 | 17,940.00 | 18,370.00 | 17,964.78 | 37,133 |
| 2025-06-04 | 17,620.00 | 18,240.00 | 17,440.00 | 18,170.00 | 17,769.19 | 71,954 |
| 2025-06-02 | 17,520.00 | 17,950.00 | 17,290.00 | 17,620.00 | 17,231.32 | 36,515 |
| 2025-05-30 | 17,870.00 | 18,130.00 | 17,500.00 | 17,690.00 | 17,299.78 | 47,584 |
| 2025-05-29 | 18,790.00 | 18,990.00 | 17,970.00 | 17,980.00 | 17,583.38 | 57,950 |
| 2025-05-28 | 18,630.00 | 19,660.00 | 18,560.00 | 18,780.00 | 18,365.74 | 76,360 |
| 2025-05-27 | 19,000.00 | 19,020.00 | 18,170.00 | 18,680.00 | 18,267.94 | 46,888 |
| 2025-05-26 | 19,160.00 | 19,550.00 | 18,800.00 | 19,000.00 | 18,580.88 | 44,699 |
| 2025-05-23 | 18,890.00 | 19,340.00 | 18,510.00 | 19,160.00 | 18,737.35 | 39,144 |
| 2025-05-22 | 18,310.00 | 19,440.00 | 18,230.00 | 18,800.00 | 18,385.29 | 82,539 |
| 2025-05-21 | 18,450.00 | 18,700.00 | 18,200.00 | 18,610.00 | 18,199.49 | 35,275 |
| 2025-05-20 | 18,350.00 | 18,920.00 | 18,010.00 | 18,270.00 | 17,866.99 | 47,786 |
| 2025-05-19 | 18,160.00 | 18,560.00 | 17,900.00 | 18,270.00 | 17,866.99 | 33,167 |
| 2025-05-16 | 19,570.00 | 19,590.00 | 17,900.00 | 18,460.00 | 18,052.79 | 88,336 |
| 2025-05-15 | 18,930.00 | 19,720.00 | 18,630.00 | 19,450.00 | 19,020.96 | 92,499 |
| 2025-05-14 | 18,110.00 | 19,910.00 | 18,090.00 | 18,930.00 | 18,512.43 | 165,271 |
| 2025-05-13 | 18,320.00 | 18,600.00 | 17,150.00 | 18,090.00 | 17,690.96 | 39,568 |
| 2025-05-12 | 17,900.00 | 18,480.00 | 17,010.00 | 18,320.00 | 17,915.88 | 70,436 |
| 2025-05-09 | 18,050.00 | 18,340.00 | 17,620.00 | 17,900.00 | 17,505.15 | 59,033 |
| 2025-05-08 | 18,640.00 | 19,070.00 | 17,900.00 | 18,030.00 | 17,632.28 | 104,168 |
| 2025-05-07 | 18,590.00 | 19,220.00 | 18,010.00 | 18,640.00 | 18,228.82 | 148,120 |
| 2025-05-02 | 17,030.00 | 19,960.00 | 17,000.00 | 18,590.00 | 18,179.93 | 698,173 |
| 2025-04-30 | 17,400.00 | 18,280.00 | 17,330.00 | 17,410.00 | 17,025.96 | 94,386 |
| 2025-04-29 | 18,310.00 | 19,350.00 | 17,730.00 | 17,830.00 | 17,436.69 | 191,601 |
| 2025-04-28 | 22,000.00 | 23,550.00 | 17,820.00 | 18,240.00 | 17,837.65 | 888,219 |
| 2025-04-25 | 16,100.00 | 19,720.00 | 15,940.00 | 18,710.00 | 18,297.28 | 620,766 |
| 2025-04-24 | 16,950.00 | 16,960.00 | 16,050.00 | 16,100.00 | 15,744.85 | 77,205 |
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.