Genians, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,620.00 | 9,670.00 | 9,350.00 | 9,540.00 | 9,079.30 | 10,137 |
| 2024-10-24 | 9,610.00 | 9,720.00 | 9,540.00 | 9,570.00 | 9,107.85 | 6,781 |
| 2024-10-23 | 9,700.00 | 9,930.00 | 9,570.00 | 9,730.00 | 9,260.13 | 17,409 |
| 2024-10-22 | 10,020.00 | 10,050.00 | 9,730.00 | 9,730.00 | 9,260.13 | 16,849 |
| 2024-10-21 | 9,720.00 | 10,270.00 | 9,710.00 | 10,000.00 | 9,517.09 | 42,969 |
| 2024-10-18 | 9,780.00 | 9,880.00 | 9,550.00 | 9,700.00 | 9,231.58 | 16,676 |
| 2024-10-17 | 9,920.00 | 9,990.00 | 9,740.00 | 9,770.00 | 9,298.20 | 9,168 |
| 2024-10-16 | 9,920.00 | 9,980.00 | 9,840.00 | 9,890.00 | 9,412.40 | 8,652 |
| 2024-10-15 | 10,010.00 | 10,080.00 | 9,850.00 | 9,920.00 | 9,440.95 | 8,089 |
| 2024-10-14 | 10,050.00 | 10,050.00 | 9,930.00 | 10,000.00 | 9,517.09 | 4,747 |
| 2024-10-11 | 10,070.00 | 10,180.00 | 10,000.00 | 10,000.00 | 9,517.09 | 10,104 |
| 2024-10-10 | 9,990.00 | 10,180.00 | 9,950.00 | 10,070.00 | 9,583.71 | 15,568 |
| 2024-10-08 | 9,900.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,488.54 | 11,703 |
| 2024-10-07 | 9,650.00 | 10,350.00 | 9,550.00 | 9,940.00 | 9,459.99 | 42,500 |
| 2024-10-04 | 9,600.00 | 9,710.00 | 9,510.00 | 9,650.00 | 9,183.99 | 7,828 |
| 2024-10-02 | 9,800.00 | 9,830.00 | 9,620.00 | 9,680.00 | 9,212.54 | 8,116 |
| 2024-09-30 | 10,000.00 | 10,000.00 | 9,730.00 | 9,830.00 | 9,355.30 | 9,335 |
| 2024-09-27 | 10,080.00 | 10,100.00 | 9,860.00 | 10,000.00 | 9,517.09 | 20,546 |
| 2024-09-26 | 10,050.00 | 10,650.00 | 10,030.00 | 10,040.00 | 9,555.16 | 23,678 |
| 2024-09-25 | 10,200.00 | 10,380.00 | 10,010.00 | 10,050.00 | 9,564.67 | 22,118 |
| 2024-09-24 | 10,390.00 | 10,690.00 | 10,050.00 | 10,300.00 | 9,802.60 | 45,055 |
| 2024-09-23 | 10,200.00 | 10,330.00 | 10,060.00 | 10,200.00 | 9,707.43 | 20,811 |
| 2024-09-20 | 10,030.00 | 10,260.00 | 9,930.00 | 10,200.00 | 9,707.43 | 23,771 |
| 2024-09-19 | 9,990.00 | 10,200.00 | 9,850.00 | 10,030.00 | 9,545.64 | 19,660 |
| 2024-09-13 | 10,020.00 | 10,180.00 | 9,970.00 | 9,990.00 | 9,507.57 | 15,009 |
| 2024-09-12 | 10,000.00 | 10,390.00 | 9,870.00 | 9,980.00 | 9,498.05 | 35,527 |
| 2024-09-11 | 9,920.00 | 10,170.00 | 9,790.00 | 9,980.00 | 9,498.05 | 19,096 |
| 2024-09-10 | 9,980.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,326.75 | 24,397 |
| 2024-09-09 | 9,620.00 | 9,960.00 | 9,590.00 | 9,830.00 | 9,355.30 | 17,559 |
| 2024-09-06 | 9,830.00 | 10,020.00 | 9,600.00 | 9,710.00 | 9,241.09 | 38,263 |
| 2024-09-05 | 9,740.00 | 10,320.00 | 9,740.00 | 10,000.00 | 9,517.09 | 44,397 |
| 2024-09-04 | 9,650.00 | 9,970.00 | 9,210.00 | 9,800.00 | 9,326.75 | 26,589 |
| 2024-09-03 | 10,290.00 | 10,330.00 | 10,050.00 | 10,050.00 | 9,564.67 | 17,322 |
| 2024-09-02 | 10,170.00 | 10,580.00 | 10,170.00 | 10,390.00 | 9,888.25 | 39,480 |
| 2024-08-30 | 10,090.00 | 10,490.00 | 10,090.00 | 10,150.00 | 9,659.84 | 57,163 |
| 2024-08-29 | 9,780.00 | 10,320.00 | 9,780.00 | 9,980.00 | 9,498.05 | 62,085 |
| 2024-08-28 | 10,850.00 | 11,930.00 | 10,000.00 | 10,000.00 | 9,517.09 | 429,326 |
| 2024-08-27 | 9,400.00 | 10,700.00 | 9,210.00 | 10,160.00 | 9,669.36 | 252,525 |
| 2024-08-26 | 9,300.00 | 9,440.00 | 9,150.00 | 9,360.00 | 8,907.99 | 5,663 |
| 2024-08-23 | 9,350.00 | 9,390.00 | 9,200.00 | 9,270.00 | 8,822.34 | 6,994 |
| 2024-08-22 | 9,590.00 | 9,630.00 | 9,280.00 | 9,350.00 | 8,898.48 | 17,927 |
| 2024-08-21 | 9,830.00 | 9,830.00 | 9,520.00 | 9,590.00 | 9,126.89 | 22,738 |
| 2024-08-20 | 9,890.00 | 9,980.00 | 9,730.00 | 9,830.00 | 9,355.30 | 17,991 |
| 2024-08-19 | 9,890.00 | 9,990.00 | 9,800.00 | 9,890.00 | 9,412.40 | 12,637 |
| 2024-08-16 | 10,120.00 | 10,230.00 | 9,830.00 | 9,950.00 | 9,469.50 | 22,000 |
| 2024-08-14 | 9,870.00 | 10,040.00 | 9,420.00 | 10,040.00 | 9,555.16 | 16,443 |
| 2024-08-13 | 9,750.00 | 10,050.00 | 9,740.00 | 9,800.00 | 9,326.75 | 9,937 |
| 2024-08-12 | 9,790.00 | 9,920.00 | 9,700.00 | 9,750.00 | 9,279.16 | 14,199 |
| 2024-08-09 | 9,930.00 | 10,080.00 | 9,720.00 | 9,880.00 | 9,402.88 | 20,618 |
| 2024-08-08 | 9,500.00 | 9,820.00 | 9,500.00 | 9,690.00 | 9,222.06 | 20,485 |
| 2024-08-07 | 9,370.00 | 9,880.00 | 9,370.00 | 9,450.00 | 8,993.65 | 20,173 |
| 2024-08-06 | 9,020.00 | 9,730.00 | 9,020.00 | 9,250.00 | 8,803.31 | 41,381 |
| 2024-08-05 | 10,000.00 | 10,000.00 | 8,900.00 | 8,990.00 | 8,555.86 | 106,887 |
| 2024-08-02 | 9,750.00 | 10,610.00 | 9,580.00 | 9,970.00 | 9,488.54 | 125,182 |
| 2024-08-01 | 10,510.00 | 11,160.00 | 9,930.00 | 9,980.00 | 9,498.05 | 238,751 |
| 2024-07-31 | 9,310.00 | 11,660.00 | 9,250.00 | 10,400.00 | 9,897.77 | 1,488,376 |
| 2024-07-30 | 8,950.00 | 10,110.00 | 8,870.00 | 9,220.00 | 8,774.76 | 337,013 |
| 2024-07-29 | 9,040.00 | 9,040.00 | 8,850.00 | 8,870.00 | 8,441.66 | 10,181 |
| 2024-07-26 | 8,930.00 | 9,030.00 | 8,870.00 | 8,960.00 | 8,527.31 | 11,176 |
| 2024-07-25 | 9,250.00 | 9,250.00 | 8,550.00 | 8,950.00 | 8,517.79 | 38,541 |
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.