Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,360.00 | 18,100.00 | 16,320.00 | 16,950.00 | 16,576.10 | 289,508 |
| 2025-04-22 | 16,140.00 | 17,450.00 | 15,700.00 | 16,190.00 | 15,832.87 | 152,315 |
| 2025-04-21 | 15,860.00 | 16,420.00 | 15,250.00 | 16,140.00 | 15,783.97 | 190,637 |
| 2025-04-18 | 13,880.00 | 15,540.00 | 13,640.00 | 15,250.00 | 14,913.60 | 198,728 |
| 2025-04-17 | 14,120.00 | 14,310.00 | 13,600.00 | 13,800.00 | 13,495.59 | 53,620 |
| 2025-04-16 | 14,670.00 | 14,840.00 | 14,040.00 | 14,110.00 | 13,798.75 | 64,248 |
| 2025-04-15 | 14,180.00 | 15,150.00 | 14,105.00 | 14,850.00 | 14,522.43 | 142,665 |
| 2025-04-14 | 13,160.00 | 14,770.00 | 12,730.00 | 14,250.00 | 13,935.66 | 203,955 |
| 2025-04-11 | 12,980.00 | 13,430.00 | 12,850.00 | 13,120.00 | 12,830.59 | 61,139 |
| 2025-04-10 | 12,850.00 | 13,170.00 | 12,750.00 | 12,980.00 | 12,693.68 | 76,216 |
| 2025-04-09 | 12,900.00 | 13,000.00 | 12,290.00 | 12,550.00 | 12,273.16 | 62,864 |
| 2025-04-08 | 13,460.00 | 13,850.00 | 12,580.00 | 12,900.00 | 12,615.44 | 124,807 |
| 2025-04-07 | 13,920.00 | 13,920.00 | 13,100.00 | 13,460.00 | 13,163.09 | 140,152 |
| 2025-04-04 | 13,250.00 | 15,390.00 | 13,150.00 | 14,250.00 | 13,935.66 | 368,755 |
| 2025-04-03 | 12,640.00 | 13,860.00 | 12,560.00 | 13,460.00 | 13,163.09 | 320,008 |
| 2025-04-02 | 12,350.00 | 15,450.00 | 12,120.00 | 12,870.00 | 12,586.10 | 1,509,943 |
| 2025-04-01 | 11,370.00 | 12,330.00 | 11,370.00 | 12,060.00 | 11,793.97 | 181,379 |
| 2025-03-31 | 10,740.00 | 11,350.00 | 10,290.00 | 11,280.00 | 11,031.18 | 75,982 |
| 2025-03-28 | 11,300.00 | 11,310.00 | 10,900.00 | 10,920.00 | 10,679.12 | 92,384 |
| 2025-03-27 | 11,460.00 | 11,580.00 | 11,080.00 | 11,170.00 | 10,923.60 | 131,175 |
| 2025-03-26 | 11,460.00 | 13,250.00 | 10,880.00 | 11,500.00 | 11,246.32 | 1,850,876 |
| 2025-03-25 | 10,580.00 | 10,620.00 | 10,300.00 | 10,370.00 | 10,141.25 | 16,248 |
| 2025-03-24 | 10,560.00 | 10,600.00 | 10,460.00 | 10,550.00 | 10,317.28 | 7,757 |
| 2025-03-21 | 10,610.00 | 10,730.00 | 10,490.00 | 10,560.00 | 10,327.06 | 11,393 |
| 2025-03-20 | 10,950.00 | 10,950.00 | 10,760.00 | 10,770.00 | 10,532.43 | 10,314 |
| 2025-03-19 | 11,030.00 | 11,050.00 | 10,830.00 | 10,950.00 | 10,708.46 | 7,888 |
| 2025-03-18 | 10,930.00 | 11,110.00 | 10,810.00 | 11,060.00 | 10,816.03 | 17,031 |
| 2025-03-17 | 10,980.00 | 10,980.00 | 10,770.00 | 10,930.00 | 10,688.90 | 8,085 |
| 2025-03-14 | 10,730.00 | 10,950.00 | 10,600.00 | 10,930.00 | 10,688.90 | 9,239 |
| 2025-03-13 | 10,670.00 | 10,850.00 | 10,630.00 | 10,630.00 | 10,395.51 | 7,144 |
| 2025-03-12 | 10,810.00 | 10,900.00 | 10,670.00 | 10,670.00 | 10,434.63 | 9,455 |
| 2025-03-11 | 10,730.00 | 10,850.00 | 10,520.00 | 10,820.00 | 10,581.32 | 12,668 |
| 2025-03-10 | 10,930.00 | 10,930.00 | 10,700.00 | 10,850.00 | 10,610.66 | 9,732 |
| 2025-03-07 | 11,030.00 | 11,600.00 | 10,870.00 | 10,920.00 | 10,679.12 | 30,087 |
| 2025-03-06 | 10,910.00 | 11,050.00 | 10,700.00 | 11,030.00 | 10,786.69 | 10,645 |
| 2025-03-05 | 10,760.00 | 10,950.00 | 10,760.00 | 10,820.00 | 10,581.32 | 9,401 |
| 2025-03-04 | 10,970.00 | 10,970.00 | 10,570.00 | 10,720.00 | 10,483.53 | 17,007 |
| 2025-02-28 | 10,510.00 | 11,050.00 | 10,510.00 | 10,970.00 | 10,728.01 | 20,636 |
| 2025-02-27 | 11,060.00 | 11,060.00 | 10,700.00 | 10,800.00 | 10,561.76 | 17,860 |
| 2025-02-26 | 11,050.00 | 11,180.00 | 10,950.00 | 11,060.00 | 10,816.03 | 11,093 |
| 2025-02-25 | 11,180.00 | 11,230.00 | 11,030.00 | 11,190.00 | 10,943.16 | 13,559 |
| 2025-02-24 | 11,360.00 | 11,440.00 | 11,110.00 | 11,180.00 | 10,933.38 | 13,801 |
| 2025-02-21 | 11,230.00 | 11,450.00 | 11,190.00 | 11,360.00 | 11,109.41 | 18,884 |
| 2025-02-20 | 11,800.00 | 11,900.00 | 11,070.00 | 11,110.00 | 10,864.93 | 50,656 |
| 2025-02-19 | 11,070.00 | 12,100.00 | 10,910.00 | 11,670.00 | 11,412.57 | 116,083 |
| 2025-02-18 | 11,200.00 | 11,430.00 | 10,990.00 | 11,070.00 | 10,825.81 | 14,175 |
| 2025-02-17 | 10,960.00 | 11,330.00 | 10,850.00 | 11,200.00 | 10,952.94 | 24,722 |
| 2025-02-14 | 10,650.00 | 11,110.00 | 10,650.00 | 10,860.00 | 10,620.44 | 17,061 |
| 2025-02-13 | 10,750.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,463.97 | 16,608 |
| 2025-02-12 | 10,930.00 | 11,050.00 | 10,570.00 | 10,730.00 | 10,493.31 | 17,737 |
| 2025-02-11 | 11,350.00 | 11,350.00 | 10,890.00 | 10,930.00 | 10,688.90 | 15,980 |
| 2025-02-10 | 11,190.00 | 11,480.00 | 10,830.00 | 11,210.00 | 10,962.72 | 17,901 |
| 2025-02-07 | 11,820.00 | 11,880.00 | 11,230.00 | 11,280.00 | 11,031.18 | 26,353 |
| 2025-02-06 | 11,860.00 | 11,910.00 | 11,400.00 | 11,820.00 | 11,559.26 | 33,058 |
| 2025-02-05 | 11,510.00 | 11,880.00 | 11,380.00 | 11,600.00 | 11,344.12 | 25,925 |
| 2025-02-04 | 11,550.00 | 11,620.00 | 11,150.00 | 11,500.00 | 11,246.32 | 17,523 |
| 2025-02-03 | 11,110.00 | 11,710.00 | 10,870.00 | 11,550.00 | 11,295.22 | 85,170 |
| 2025-01-31 | 10,470.00 | 11,070.00 | 10,260.00 | 10,960.00 | 10,718.24 | 15,383 |
| 2025-01-24 | 10,640.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,023.90 | 7,848 |
| 2025-01-23 | 10,980.00 | 10,980.00 | 10,500.00 | 10,500.00 | 10,268.38 | 9,222 |
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.