Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,030.00 | 10,800.00 | 9,870.00 | 10,710.00 | 10,710.00 | 183,210 |
| 2024-07-25 | 9,750.00 | 10,150.00 | 9,610.00 | 10,000.00 | 10,000.00 | 83,621 |
| 2024-07-24 | 10,280.00 | 10,280.00 | 9,810.00 | 10,060.00 | 10,060.00 | 73,910 |
| 2024-07-23 | 9,770.00 | 10,000.00 | 9,490.00 | 10,000.00 | 10,000.00 | 113,982 |
| 2024-07-22 | 8,890.00 | 10,400.00 | 8,660.00 | 9,830.00 | 9,830.00 | 537,471 |
| 2024-07-19 | 8,620.00 | 8,970.00 | 8,610.00 | 8,640.00 | 8,640.00 | 63,635 |
| 2024-07-18 | 9,000.00 | 9,000.00 | 8,300.00 | 8,700.00 | 8,700.00 | 134,652 |
| 2024-07-17 | 9,330.00 | 9,540.00 | 8,690.00 | 8,830.00 | 8,830.00 | 130,001 |
| 2024-07-16 | 9,180.00 | 9,760.00 | 9,010.00 | 9,270.00 | 9,270.00 | 179,518 |
| 2024-07-15 | 9,700.00 | 9,750.00 | 9,110.00 | 9,200.00 | 9,200.00 | 134,899 |
| 2024-07-12 | 9,610.00 | 10,050.00 | 9,430.00 | 9,690.00 | 9,690.00 | 115,376 |
| 2024-07-11 | 10,410.00 | 10,410.00 | 9,470.00 | 9,580.00 | 9,580.00 | 262,454 |
| 2024-07-10 | 10,190.00 | 10,680.00 | 10,030.00 | 10,410.00 | 10,410.00 | 292,324 |
| 2024-07-09 | 9,370.00 | 10,560.00 | 9,150.00 | 10,190.00 | 10,190.00 | 550,137 |
| 2024-07-08 | 9,740.00 | 9,740.00 | 9,350.00 | 9,440.00 | 9,440.00 | 215,683 |
| 2024-07-05 | 8,680.00 | 9,990.00 | 8,540.00 | 9,760.00 | 9,760.00 | 1,546,626 |
| 2024-07-04 | 8,170.00 | 10,040.00 | 8,170.00 | 8,630.00 | 8,630.00 | 1,692,379 |
| 2024-07-03 | 8,000.00 | 8,300.00 | 7,970.00 | 8,160.00 | 8,160.00 | 51,869 |
| 2024-07-02 | 8,280.00 | 8,360.00 | 7,910.00 | 8,000.00 | 8,000.00 | 53,427 |
| 2024-07-01 | 8,580.00 | 8,580.00 | 8,090.00 | 8,300.00 | 8,300.00 | 104,522 |
| 2024-06-28 | 8,750.00 | 8,790.00 | 8,350.00 | 8,500.00 | 8,500.00 | 52,345 |
| 2024-06-27 | 8,430.00 | 8,680.00 | 8,270.00 | 8,630.00 | 8,630.00 | 67,310 |
| 2024-06-26 | 9,070.00 | 9,070.00 | 8,310.00 | 8,460.00 | 8,460.00 | 163,667 |
| 2024-06-25 | 8,770.00 | 9,270.00 | 8,730.00 | 9,110.00 | 9,110.00 | 152,283 |
| 2024-06-24 | 8,500.00 | 9,450.00 | 8,190.00 | 9,050.00 | 9,050.00 | 938,678 |
| 2024-06-21 | 8,150.00 | 8,300.00 | 7,900.00 | 8,150.00 | 8,150.00 | 96,920 |
| 2024-06-20 | 8,190.00 | 8,430.00 | 7,920.00 | 8,150.00 | 8,150.00 | 175,210 |
| 2024-06-19 | 8,270.00 | 8,760.00 | 8,040.00 | 8,070.00 | 8,070.00 | 194,634 |
| 2024-06-18 | 8,400.00 | 8,600.00 | 7,900.00 | 8,240.00 | 8,240.00 | 239,766 |
| 2024-06-17 | 7,700.00 | 8,420.00 | 7,340.00 | 8,410.00 | 8,410.00 | 403,606 |
| 2024-06-14 | 6,760.00 | 7,850.00 | 6,760.00 | 7,700.00 | 7,700.00 | 1,204,171 |
| 2024-06-13 | 6,400.00 | 6,850.00 | 6,270.00 | 6,700.00 | 6,700.00 | 143,033 |
| 2024-06-12 | 6,280.00 | 6,400.00 | 6,270.00 | 6,360.00 | 6,360.00 | 9,932 |
| 2024-06-11 | 6,360.00 | 6,430.00 | 6,100.00 | 6,280.00 | 6,280.00 | 46,509 |
| 2024-06-10 | 6,440.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,400.00 | 19,586 |
| 2024-06-07 | 6,420.00 | 6,580.00 | 6,260.00 | 6,390.00 | 6,390.00 | 54,715 |
| 2024-06-05 | 6,400.00 | 6,480.00 | 6,280.00 | 6,390.00 | 6,390.00 | 37,699 |
| 2024-06-04 | 6,530.00 | 6,660.00 | 6,410.00 | 6,500.00 | 6,500.00 | 33,789 |
| 2024-06-03 | 6,490.00 | 6,590.00 | 6,220.00 | 6,550.00 | 6,550.00 | 30,403 |
| 2024-05-31 | 6,310.00 | 6,450.00 | 6,260.00 | 6,440.00 | 6,440.00 | 16,171 |
| 2024-05-30 | 6,450.00 | 6,550.00 | 6,210.00 | 6,390.00 | 6,390.00 | 61,802 |
| 2024-05-29 | 6,320.00 | 6,880.00 | 6,250.00 | 6,500.00 | 6,500.00 | 89,143 |
| 2024-05-28 | 6,420.00 | 6,490.00 | 6,290.00 | 6,370.00 | 6,370.00 | 26,024 |
| 2024-05-27 | 6,100.00 | 6,480.00 | 6,020.00 | 6,450.00 | 6,450.00 | 66,140 |
| 2024-05-24 | 5,910.00 | 6,050.00 | 5,800.00 | 6,010.00 | 6,010.00 | 24,882 |
| 2024-05-23 | 5,970.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,910.00 | 31,941 |
| 2024-05-22 | 6,020.00 | 6,020.00 | 5,920.00 | 5,980.00 | 5,980.00 | 26,171 |
| 2024-05-21 | 6,080.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 17,361 |
| 2024-05-20 | 6,190.00 | 6,300.00 | 5,960.00 | 5,980.00 | 5,980.00 | 90,521 |
| 2024-05-17 | 6,190.00 | 6,280.00 | 6,090.00 | 6,190.00 | 6,190.00 | 38,621 |
| 2024-05-16 | 6,300.00 | 6,380.00 | 6,180.00 | 6,200.00 | 6,200.00 | 46,381 |
| 2024-05-14 | 6,120.00 | 6,300.00 | 6,060.00 | 6,300.00 | 6,300.00 | 30,795 |
| 2024-05-13 | 6,220.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,120.00 | 63,426 |
| 2024-05-10 | 6,370.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | 39,587 |
| 2024-05-09 | 6,040.00 | 6,400.00 | 6,010.00 | 6,240.00 | 6,240.00 | 59,522 |
| 2024-05-08 | 6,020.00 | 6,110.00 | 5,970.00 | 6,030.00 | 6,030.00 | 37,055 |
| 2024-05-07 | 6,090.00 | 6,230.00 | 5,980.00 | 6,020.00 | 6,020.00 | 54,766 |
| 2024-05-03 | 5,960.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | 69,082 |
| 2024-05-02 | 6,110.00 | 6,140.00 | 5,980.00 | 6,020.00 | 6,020.00 | 63,108 |
| 2024-04-30 | 6,180.00 | 6,270.00 | 6,060.00 | 6,140.00 | 6,140.00 | 49,950 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.