Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,550.00 | 8,550.00 | 7,870.00 | 8,050.00 | 8,050.00 | 51,903 |
| 2024-01-29 | 8,450.00 | 8,510.00 | 7,950.00 | 8,430.00 | 8,430.00 | 38,954 |
| 2024-01-26 | 8,490.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 20,217 |
| 2024-01-25 | 8,760.00 | 8,760.00 | 8,360.00 | 8,430.00 | 8,430.00 | 14,463 |
| 2024-01-24 | 8,580.00 | 8,710.00 | 8,400.00 | 8,630.00 | 8,630.00 | 23,398 |
| 2024-01-23 | 8,800.00 | 8,800.00 | 8,420.00 | 8,550.00 | 8,550.00 | 46,664 |
| 2024-01-22 | 8,920.00 | 8,930.00 | 8,430.00 | 8,550.00 | 8,550.00 | 79,716 |
| 2024-01-19 | 9,210.00 | 9,490.00 | 8,820.00 | 9,000.00 | 9,000.00 | 63,434 |
| 2024-01-18 | 8,710.00 | 9,290.00 | 8,600.00 | 9,210.00 | 9,210.00 | 60,762 |
| 2024-01-17 | 9,460.00 | 9,480.00 | 8,510.00 | 8,820.00 | 8,820.00 | 125,833 |
| 2024-01-16 | 9,220.00 | 9,580.00 | 9,120.00 | 9,530.00 | 9,530.00 | 45,925 |
| 2024-01-15 | 9,550.00 | 9,650.00 | 9,050.00 | 9,400.00 | 9,400.00 | 75,081 |
| 2024-01-12 | 9,650.00 | 9,690.00 | 9,240.00 | 9,500.00 | 9,500.00 | 439,595 |
| 2024-01-11 | 9,470.00 | 10,310.00 | 9,350.00 | 9,610.00 | 9,610.00 | 119,053 |
| 2024-01-10 | 10,140.00 | 10,170.00 | 9,480.00 | 9,490.00 | 9,490.00 | 82,494 |
| 2024-01-09 | 10,090.00 | 10,420.00 | 10,070.00 | 10,200.00 | 10,200.00 | 43,359 |
| 2024-01-08 | 10,400.00 | 10,460.00 | 10,000.00 | 10,090.00 | 10,090.00 | 56,240 |
| 2024-01-05 | 11,130.00 | 11,130.00 | 10,120.00 | 10,380.00 | 10,380.00 | 122,112 |
| 2024-01-04 | 9,590.00 | 11,580.00 | 9,590.00 | 11,010.00 | 11,010.00 | 603,846 |
| 2024-01-03 | 9,000.00 | 9,550.00 | 8,850.00 | 9,490.00 | 9,490.00 | 66,056 |
| 2024-01-02 | 9,330.00 | 9,710.00 | 8,860.00 | 9,000.00 | 9,000.00 | 61,689 |
| 2023-12-28 | 8,840.00 | 9,410.00 | 8,570.00 | 9,330.00 | 9,330.00 | 63,626 |
| 2023-12-27 | 8,410.00 | 8,890.00 | 8,410.00 | 8,620.00 | 8,620.00 | 27,574 |
| 2023-12-26 | 8,490.00 | 8,640.00 | 8,300.00 | 8,440.00 | 8,440.00 | 47,443 |
| 2023-12-22 | 8,500.00 | 8,500.00 | 8,300.00 | 8,480.00 | 8,480.00 | 24,805 |
| 2023-12-21 | 8,520.00 | 8,690.00 | 8,260.00 | 8,500.00 | 8,500.00 | 59,765 |
| 2023-12-20 | 8,320.00 | 8,770.00 | 8,320.00 | 8,550.00 | 8,550.00 | 24,714 |
| 2023-12-19 | 8,470.00 | 8,580.00 | 8,370.00 | 8,410.00 | 8,410.00 | 22,186 |
| 2023-12-18 | 8,310.00 | 8,680.00 | 8,310.00 | 8,560.00 | 8,560.00 | 24,166 |
| 2023-12-15 | 8,710.00 | 8,750.00 | 8,350.00 | 8,400.00 | 8,400.00 | 74,367 |
| 2023-12-14 | 8,720.00 | 9,040.00 | 8,590.00 | 8,720.00 | 8,720.00 | 26,295 |
| 2023-12-13 | 8,860.00 | 9,030.00 | 8,710.00 | 8,830.00 | 8,830.00 | 25,411 |
| 2023-12-12 | 9,000.00 | 9,090.00 | 8,770.00 | 8,970.00 | 8,970.00 | 30,083 |
| 2023-12-11 | 9,430.00 | 9,840.00 | 9,010.00 | 9,080.00 | 9,080.00 | 69,549 |
| 2023-12-08 | 9,000.00 | 10,590.00 | 9,000.00 | 9,530.00 | 9,530.00 | 146,758 |
| 2023-12-07 | 8,710.00 | 9,060.00 | 8,710.00 | 9,000.00 | 9,000.00 | 45,766 |
| 2023-12-06 | 8,850.00 | 9,140.00 | 8,550.00 | 8,710.00 | 8,710.00 | 47,529 |
| 2023-12-05 | 9,240.00 | 9,370.00 | 8,810.00 | 8,910.00 | 8,910.00 | 33,699 |
| 2023-12-04 | 9,760.00 | 9,900.00 | 8,960.00 | 9,200.00 | 9,200.00 | 90,313 |
| 2023-12-01 | 10,330.00 | 10,380.00 | 9,650.00 | 9,730.00 | 9,730.00 | 92,276 |
| 2023-11-30 | 10,250.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,350.00 | 27,358 |
| 2023-11-29 | 10,490.00 | 10,610.00 | 10,100.00 | 10,250.00 | 10,250.00 | 50,718 |
| 2023-11-28 | 10,500.00 | 10,660.00 | 10,170.00 | 10,490.00 | 10,490.00 | 37,245 |
| 2023-11-27 | 11,010.00 | 11,210.00 | 10,000.00 | 10,400.00 | 10,400.00 | 127,898 |
| 2023-11-24 | 11,530.00 | 11,950.00 | 10,900.00 | 10,970.00 | 10,970.00 | 29,753 |
| 2023-11-23 | 11,380.00 | 11,640.00 | 11,020.00 | 11,530.00 | 11,530.00 | 27,805 |
| 2023-11-22 | 11,050.00 | 11,300.00 | 10,950.00 | 11,130.00 | 11,130.00 | 19,852 |
| 2023-11-21 | 11,500.00 | 11,710.00 | 11,060.00 | 11,100.00 | 11,100.00 | 39,375 |
| 2023-11-20 | 11,700.00 | 12,170.00 | 11,540.00 | 11,600.00 | 11,600.00 | 14,270 |
| 2023-11-17 | 12,010.00 | 12,010.00 | 11,440.00 | 11,700.00 | 11,700.00 | 43,442 |
| 2023-11-16 | 12,130.00 | 12,310.00 | 11,740.00 | 12,030.00 | 12,030.00 | 43,049 |
| 2023-11-15 | 12,460.00 | 12,730.00 | 11,990.00 | 12,190.00 | 12,190.00 | 44,249 |
| 2023-11-14 | 12,600.00 | 12,890.00 | 12,150.00 | 12,180.00 | 12,180.00 | 24,097 |
| 2023-11-13 | 12,850.00 | 13,160.00 | 12,140.00 | 12,500.00 | 12,500.00 | 68,085 |
| 2023-11-10 | 13,200.00 | 13,200.00 | 12,460.00 | 12,980.00 | 12,980.00 | 79,113 |
| 2023-11-09 | 13,680.00 | 13,930.00 | 12,960.00 | 13,170.00 | 13,170.00 | 83,119 |
| 2023-11-08 | 13,980.00 | 14,110.00 | 13,350.00 | 13,660.00 | 13,660.00 | 68,712 |
| 2023-11-07 | 14,130.00 | 14,350.00 | 13,730.00 | 14,010.00 | 14,010.00 | 79,285 |
| 2023-11-06 | 14,360.00 | 14,560.00 | 14,000.00 | 14,200.00 | 14,200.00 | 82,248 |
| 2023-11-03 | 14,000.00 | 14,580.00 | 13,340.00 | 14,260.00 | 14,260.00 | 74,773 |
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.