Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,000.00 | 11,230.00 | 10,870.00 | 10,870.00 | 10,630.22 | 14,454 |
| 2025-01-21 | 10,800.00 | 10,870.00 | 10,620.00 | 10,870.00 | 10,630.22 | 8,224 |
| 2025-01-20 | 10,820.00 | 10,920.00 | 10,600.00 | 10,710.00 | 10,473.75 | 13,784 |
| 2025-01-17 | 11,270.00 | 11,290.00 | 10,450.00 | 10,820.00 | 10,581.32 | 21,813 |
| 2025-01-16 | 11,420.00 | 11,420.00 | 11,150.00 | 11,270.00 | 11,021.40 | 26,136 |
| 2025-01-15 | 10,800.00 | 11,390.00 | 10,800.00 | 11,340.00 | 11,089.85 | 30,052 |
| 2025-01-14 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,659.56 | 7,620 |
| 2025-01-13 | 10,710.00 | 11,050.00 | 10,680.00 | 10,920.00 | 10,679.12 | 22,088 |
| 2025-01-10 | 10,550.00 | 10,930.00 | 10,450.00 | 10,820.00 | 10,581.32 | 31,643 |
| 2025-01-09 | 10,860.00 | 10,860.00 | 10,400.00 | 10,550.00 | 10,317.28 | 12,937 |
| 2025-01-08 | 10,450.00 | 10,840.00 | 10,300.00 | 10,690.00 | 10,454.19 | 32,595 |
| 2025-01-07 | 10,590.00 | 10,690.00 | 10,170.00 | 10,380.00 | 10,151.03 | 33,873 |
| 2025-01-06 | 10,140.00 | 10,630.00 | 9,950.00 | 10,550.00 | 10,317.28 | 50,553 |
| 2025-01-03 | 9,780.00 | 9,960.00 | 9,670.00 | 9,940.00 | 9,720.74 | 27,854 |
| 2025-01-02 | 9,430.00 | 9,640.00 | 9,330.00 | 9,620.00 | 9,407.79 | 6,039 |
| 2024-12-30 | 9,300.00 | 9,430.00 | 9,230.00 | 9,330.00 | 9,124.19 | 8,000 |
| 2024-12-27 | 9,290.00 | 9,430.00 | 9,190.00 | 9,300.00 | 9,094.85 | 7,154 |
| 2024-12-26 | 9,230.00 | 9,470.00 | 9,230.00 | 9,320.00 | 8,869.93 | 7,351 |
| 2024-12-24 | 9,530.00 | 9,530.00 | 9,250.00 | 9,300.00 | 8,850.89 | 7,795 |
| 2024-12-23 | 9,220.00 | 9,380.00 | 9,160.00 | 9,300.00 | 8,850.89 | 12,769 |
| 2024-12-20 | 9,360.00 | 9,380.00 | 9,000.00 | 9,260.00 | 8,812.82 | 22,109 |
| 2024-12-19 | 9,490.00 | 9,560.00 | 9,320.00 | 9,360.00 | 8,907.99 | 8,156 |
| 2024-12-18 | 9,470.00 | 9,600.00 | 9,460.00 | 9,590.00 | 9,126.89 | 8,578 |
| 2024-12-17 | 9,690.00 | 9,730.00 | 9,500.00 | 9,550.00 | 9,088.82 | 6,434 |
| 2024-12-16 | 9,850.00 | 9,850.00 | 9,610.00 | 9,740.00 | 9,269.64 | 5,575 |
| 2024-12-13 | 9,620.00 | 9,760.00 | 9,530.00 | 9,740.00 | 9,269.64 | 9,706 |
| 2024-12-12 | 9,700.00 | 9,720.00 | 9,530.00 | 9,600.00 | 9,136.40 | 11,076 |
| 2024-12-11 | 9,480.00 | 9,700.00 | 9,340.00 | 9,670.00 | 9,203.02 | 17,892 |
| 2024-12-10 | 8,910.00 | 9,340.00 | 8,910.00 | 9,340.00 | 8,888.96 | 15,923 |
| 2024-12-09 | 9,270.00 | 9,300.00 | 8,580.00 | 8,900.00 | 8,470.21 | 29,588 |
| 2024-12-06 | 9,640.00 | 9,900.00 | 9,160.00 | 9,370.00 | 8,917.51 | 71,814 |
| 2024-12-05 | 10,010.00 | 10,070.00 | 9,750.00 | 9,860.00 | 9,383.85 | 11,050 |
| 2024-12-04 | 9,850.00 | 10,120.00 | 9,800.00 | 9,980.00 | 9,498.05 | 17,200 |
| 2024-12-03 | 10,070.00 | 10,120.00 | 9,900.00 | 10,120.00 | 9,631.29 | 18,351 |
| 2024-12-02 | 10,190.00 | 10,270.00 | 9,840.00 | 10,100.00 | 9,612.26 | 9,079 |
| 2024-11-29 | 10,360.00 | 10,500.00 | 10,130.00 | 10,190.00 | 9,697.91 | 18,803 |
| 2024-11-28 | 10,440.00 | 10,570.00 | 10,360.00 | 10,480.00 | 9,973.91 | 11,359 |
| 2024-11-27 | 10,500.00 | 10,540.00 | 10,240.00 | 10,530.00 | 10,021.49 | 33,619 |
| 2024-11-26 | 9,940.00 | 10,990.00 | 9,850.00 | 10,500.00 | 9,992.94 | 227,120 |
| 2024-11-25 | 9,930.00 | 9,930.00 | 9,640.00 | 9,800.00 | 9,326.75 | 6,405 |
| 2024-11-22 | 9,510.00 | 9,820.00 | 9,510.00 | 9,750.00 | 9,279.16 | 10,263 |
| 2024-11-21 | 9,540.00 | 9,750.00 | 9,250.00 | 9,610.00 | 9,145.92 | 4,942 |
| 2024-11-20 | 9,680.00 | 9,730.00 | 9,540.00 | 9,540.00 | 9,079.30 | 7,973 |
| 2024-11-19 | 9,610.00 | 9,700.00 | 9,080.00 | 9,680.00 | 9,212.54 | 10,084 |
| 2024-11-18 | 9,410.00 | 9,790.00 | 9,410.00 | 9,610.00 | 9,145.92 | 15,186 |
| 2024-11-15 | 9,430.00 | 9,560.00 | 9,170.00 | 9,410.00 | 8,955.58 | 4,177 |
| 2024-11-14 | 9,100.00 | 9,590.00 | 9,080.00 | 9,430.00 | 8,974.61 | 26,960 |
| 2024-11-13 | 8,900.00 | 9,090.00 | 8,890.00 | 9,080.00 | 8,641.52 | 8,848 |
| 2024-11-12 | 9,520.00 | 9,540.00 | 8,850.00 | 8,900.00 | 8,470.21 | 61,970 |
| 2024-11-11 | 9,970.00 | 10,020.00 | 9,410.00 | 9,540.00 | 9,079.30 | 45,449 |
| 2024-11-08 | 9,880.00 | 9,880.00 | 9,620.00 | 9,650.00 | 9,183.99 | 10,125 |
| 2024-11-07 | 9,660.00 | 9,780.00 | 9,630.00 | 9,690.00 | 9,222.06 | 6,228 |
| 2024-11-06 | 9,880.00 | 10,020.00 | 9,640.00 | 9,660.00 | 9,193.51 | 33,614 |
| 2024-11-05 | 9,820.00 | 10,120.00 | 9,820.00 | 9,900.00 | 9,421.92 | 11,183 |
| 2024-11-04 | 9,710.00 | 9,860.00 | 9,710.00 | 9,790.00 | 9,317.23 | 8,948 |
| 2024-11-01 | 9,700.00 | 9,800.00 | 9,680.00 | 9,720.00 | 9,250.61 | 6,470 |
| 2024-10-31 | 9,690.00 | 9,690.00 | 9,570.00 | 9,690.00 | 9,222.06 | 12,588 |
| 2024-10-30 | 9,880.00 | 9,950.00 | 9,550.00 | 9,690.00 | 9,222.06 | 10,737 |
| 2024-10-29 | 9,710.00 | 9,820.00 | 9,700.00 | 9,700.00 | 9,231.58 | 5,739 |
| 2024-10-28 | 9,510.00 | 9,830.00 | 9,470.00 | 9,710.00 | 9,241.09 | 8,530 |
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.