Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,290.00 | 6,350.00 | 6,090.00 | 6,200.00 | 6,200.00 | 66,494 |
| 2024-04-26 | 6,500.00 | 6,500.00 | 6,260.00 | 6,280.00 | 6,280.00 | 44,790 |
| 2024-04-25 | 6,790.00 | 6,790.00 | 6,340.00 | 6,450.00 | 6,450.00 | 38,195 |
| 2024-04-24 | 6,660.00 | 6,730.00 | 6,610.00 | 6,680.00 | 6,680.00 | 25,373 |
| 2024-04-23 | 6,650.00 | 6,840.00 | 6,550.00 | 6,630.00 | 6,630.00 | 30,535 |
| 2024-04-22 | 6,740.00 | 6,830.00 | 6,610.00 | 6,620.00 | 6,620.00 | 40,632 |
| 2024-04-19 | 7,040.00 | 7,040.00 | 6,600.00 | 6,800.00 | 6,800.00 | 51,123 |
| 2024-04-18 | 6,800.00 | 7,040.00 | 6,760.00 | 7,040.00 | 7,040.00 | 39,417 |
| 2024-04-17 | 7,050.00 | 7,050.00 | 6,750.00 | 6,910.00 | 6,910.00 | 56,247 |
| 2024-04-16 | 7,100.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 28,534 |
| 2024-04-15 | 6,990.00 | 7,270.00 | 6,850.00 | 7,180.00 | 7,180.00 | 25,882 |
| 2024-04-12 | 6,930.00 | 7,840.00 | 6,820.00 | 7,140.00 | 7,140.00 | 102,265 |
| 2024-04-11 | 7,100.00 | 7,100.00 | 6,830.00 | 6,930.00 | 6,930.00 | 33,587 |
| 2024-04-09 | 7,190.00 | 7,290.00 | 6,990.00 | 7,100.00 | 7,100.00 | 62,509 |
| 2024-04-08 | 7,550.00 | 7,550.00 | 7,000.00 | 7,260.00 | 7,260.00 | 94,164 |
| 2024-04-05 | 8,130.00 | 8,130.00 | 7,440.00 | 7,550.00 | 7,550.00 | 116,107 |
| 2024-04-04 | 8,070.00 | 8,620.00 | 7,850.00 | 8,060.00 | 8,060.00 | 107,513 |
| 2024-04-03 | 7,910.00 | 8,200.00 | 7,840.00 | 8,070.00 | 8,070.00 | 53,261 |
| 2024-04-02 | 8,300.00 | 8,480.00 | 7,920.00 | 8,040.00 | 8,040.00 | 131,257 |
| 2024-04-01 | 8,740.00 | 9,200.00 | 8,200.00 | 8,310.00 | 8,310.00 | 222,130 |
| 2024-03-29 | 9,250.00 | 9,250.00 | 8,740.00 | 8,740.00 | 8,740.00 | 323,970 |
| 2024-03-28 | 8,330.00 | 8,970.00 | 8,310.00 | 8,970.00 | 8,970.00 | 308,071 |
| 2024-03-27 | 8,040.00 | 9,700.00 | 7,780.00 | 8,470.00 | 8,470.00 | 1,759,740 |
| 2024-03-26 | 9,550.00 | 9,550.00 | 7,870.00 | 8,010.00 | 8,010.00 | 854,643 |
| 2024-03-25 | 7,530.00 | 8,760.00 | 7,400.00 | 8,510.00 | 8,510.00 | 923,771 |
| 2024-03-22 | 7,700.00 | 8,130.00 | 7,380.00 | 7,530.00 | 7,530.00 | 608,873 |
| 2024-03-21 | 6,800.00 | 8,180.00 | 6,710.00 | 7,680.00 | 7,680.00 | 1,717,395 |
| 2024-03-20 | 5,950.00 | 7,520.00 | 5,950.00 | 7,350.00 | 7,350.00 | 4,068,263 |
| 2024-03-19 | 5,860.00 | 5,940.00 | 5,680.00 | 5,790.00 | 5,790.00 | 37,897 |
| 2024-03-18 | 5,760.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,860.00 | 43,927 |
| 2024-03-15 | 6,030.00 | 6,030.00 | 5,700.00 | 5,760.00 | 5,760.00 | 59,463 |
| 2024-03-14 | 6,830.00 | 6,830.00 | 5,870.00 | 5,950.00 | 5,950.00 | 151,578 |
| 2024-03-13 | 6,680.00 | 7,150.00 | 6,400.00 | 6,790.00 | 6,790.00 | 136,388 |
| 2024-03-12 | 6,600.00 | 7,050.00 | 6,270.00 | 6,480.00 | 6,480.00 | 171,312 |
| 2024-03-11 | 6,100.00 | 7,330.00 | 6,000.00 | 6,600.00 | 6,600.00 | 901,986 |
| 2024-03-08 | 5,690.00 | 5,900.00 | 5,530.00 | 5,860.00 | 5,860.00 | 67,600 |
| 2024-03-07 | 5,670.00 | 5,750.00 | 5,390.00 | 5,690.00 | 5,690.00 | 51,370 |
| 2024-03-06 | 5,610.00 | 5,750.00 | 5,400.00 | 5,690.00 | 5,690.00 | 74,176 |
| 2024-03-05 | 5,590.00 | 5,840.00 | 5,400.00 | 5,750.00 | 5,750.00 | 57,368 |
| 2024-03-04 | 6,210.00 | 6,210.00 | 5,500.00 | 5,630.00 | 5,630.00 | 173,347 |
| 2024-02-29 | 6,240.00 | 6,240.00 | 5,940.00 | 6,100.00 | 6,100.00 | 41,115 |
| 2024-02-28 | 6,460.00 | 6,610.00 | 6,110.00 | 6,200.00 | 6,200.00 | 76,202 |
| 2024-02-27 | 6,690.00 | 6,760.00 | 6,350.00 | 6,460.00 | 6,460.00 | 58,440 |
| 2024-02-26 | 6,880.00 | 6,910.00 | 6,590.00 | 6,620.00 | 6,620.00 | 32,632 |
| 2024-02-23 | 7,130.00 | 7,130.00 | 6,770.00 | 6,820.00 | 6,820.00 | 46,127 |
| 2024-02-22 | 7,150.00 | 7,300.00 | 7,000.00 | 7,060.00 | 7,060.00 | 32,962 |
| 2024-02-21 | 6,990.00 | 7,380.00 | 6,890.00 | 7,210.00 | 7,210.00 | 63,550 |
| 2024-02-20 | 7,180.00 | 7,180.00 | 6,830.00 | 6,940.00 | 6,940.00 | 14,363 |
| 2024-02-19 | 7,020.00 | 7,020.00 | 6,950.00 | 6,990.00 | 6,990.00 | 24,136 |
| 2024-02-16 | 7,060.00 | 7,120.00 | 6,900.00 | 7,080.00 | 7,080.00 | 25,178 |
| 2024-02-15 | 6,940.00 | 7,340.00 | 6,840.00 | 7,020.00 | 7,020.00 | 113,840 |
| 2024-02-14 | 6,710.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,900.00 | 20,655 |
| 2024-02-13 | 6,990.00 | 7,090.00 | 6,720.00 | 6,880.00 | 6,880.00 | 29,808 |
| 2024-02-08 | 6,940.00 | 6,980.00 | 6,680.00 | 6,920.00 | 6,920.00 | 86,886 |
| 2024-02-07 | 6,940.00 | 6,940.00 | 6,670.00 | 6,870.00 | 6,870.00 | 34,377 |
| 2024-02-06 | 7,130.00 | 7,390.00 | 6,620.00 | 6,860.00 | 6,860.00 | 97,720 |
| 2024-02-05 | 7,160.00 | 7,320.00 | 6,770.00 | 7,130.00 | 7,130.00 | 50,959 |
| 2024-02-02 | 7,460.00 | 7,460.00 | 7,030.00 | 7,160.00 | 7,160.00 | 57,952 |
| 2024-02-01 | 7,850.00 | 7,850.00 | 7,090.00 | 7,370.00 | 7,370.00 | 90,531 |
| 2024-01-31 | 8,050.00 | 8,240.00 | 7,750.00 | 7,860.00 | 7,860.00 | 38,831 |
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.