Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 13,460.00 | 14,600.00 | 13,400.00 | 13,980.00 | 13,980.00 | 111,951 |
| 2023-11-01 | 13,650.00 | 14,030.00 | 13,400.00 | 13,440.00 | 13,440.00 | 42,985 |
| 2023-10-31 | 13,480.00 | 14,030.00 | 13,330.00 | 13,580.00 | 13,580.00 | 64,670 |
| 2023-10-30 | 13,800.00 | 14,180.00 | 13,230.00 | 13,500.00 | 13,500.00 | 93,507 |
| 2023-10-27 | 12,650.00 | 14,310.00 | 12,140.00 | 13,800.00 | 13,800.00 | 192,079 |
| 2023-10-26 | 12,470.00 | 13,050.00 | 11,600.00 | 12,610.00 | 12,610.00 | 179,536 |
| 2023-10-25 | 12,480.00 | 13,600.00 | 12,150.00 | 12,660.00 | 12,660.00 | 279,534 |
| 2023-10-24 | 10,710.00 | 12,280.00 | 10,460.00 | 12,040.00 | 12,040.00 | 393,317 |
| 2023-10-23 | 10,620.00 | 11,300.00 | 10,490.00 | 10,990.00 | 10,990.00 | 265,756 |
| 2023-10-20 | 10,900.00 | 12,300.00 | 10,250.00 | 10,610.00 | 10,610.00 | 499,460 |
| 2023-10-19 | 10,910.00 | 11,900.00 | 10,630.00 | 11,210.00 | 11,210.00 | 952,477 |
| 2023-10-18 | 17,630.00 | 17,640.00 | 12,460.00 | 12,460.00 | 12,460.00 | 665,704 |
| 2023-10-17 | 18,740.00 | 18,740.00 | 17,200.00 | 17,800.00 | 17,800.00 | 170,692 |
| 2023-10-16 | 18,400.00 | 18,600.00 | 17,490.00 | 18,300.00 | 18,300.00 | 119,163 |
| 2023-10-13 | 19,200.00 | 19,200.00 | 18,050.00 | 18,600.00 | 18,600.00 | 56,965 |
| 2023-10-12 | 20,050.00 | 20,150.00 | 19,000.00 | 19,190.00 | 19,190.00 | 103,676 |
| 2023-10-11 | 20,250.00 | 21,000.00 | 19,500.00 | 20,100.00 | 20,100.00 | 73,965 |
| 2023-10-10 | 21,550.00 | 21,550.00 | 19,500.00 | 19,910.00 | 19,910.00 | 61,094 |
| 2023-10-06 | 20,150.00 | 21,500.00 | 20,150.00 | 20,850.00 | 20,850.00 | 32,264 |
| 2023-10-05 | 21,000.00 | 21,600.00 | 19,850.00 | 20,450.00 | 20,450.00 | 86,664 |
| 2023-10-04 | 23,600.00 | 23,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | 174,624 |
| 2023-09-27 | 22,200.00 | 23,850.00 | 22,150.00 | 23,650.00 | 23,650.00 | 60,065 |
| 2023-09-26 | 24,000.00 | 24,500.00 | 22,500.00 | 22,650.00 | 22,650.00 | 116,286 |
| 2023-09-25 | 24,300.00 | 24,900.00 | 23,250.00 | 24,000.00 | 24,000.00 | 49,688 |
| 2023-09-22 | 24,800.00 | 25,100.00 | 23,900.00 | 24,050.00 | 24,050.00 | 53,939 |
| 2023-09-21 | 26,000.00 | 26,400.00 | 24,250.00 | 24,800.00 | 24,800.00 | 93,588 |
| 2023-09-20 | 25,600.00 | 25,650.00 | 23,500.00 | 25,650.00 | 25,650.00 | 136,802 |
| 2023-09-19 | 25,400.00 | 26,000.00 | 24,800.00 | 25,700.00 | 25,700.00 | 67,269 |
| 2023-09-18 | 26,950.00 | 27,300.00 | 24,200.00 | 25,450.00 | 25,450.00 | 229,827 |
| 2023-09-15 | 27,100.00 | 28,100.00 | 26,750.00 | 27,450.00 | 27,450.00 | 47,613 |
| 2023-09-14 | 26,800.00 | 27,650.00 | 26,400.00 | 27,350.00 | 27,350.00 | 55,272 |
| 2023-09-13 | 28,050.00 | 28,250.00 | 26,500.00 | 26,800.00 | 26,800.00 | 139,137 |
| 2023-09-12 | 29,200.00 | 30,100.00 | 27,700.00 | 28,200.00 | 28,200.00 | 154,522 |
| 2023-09-11 | 31,550.00 | 31,900.00 | 29,450.00 | 29,550.00 | 29,550.00 | 247,378 |
| 2023-09-08 | 29,300.00 | 32,000.00 | 28,900.00 | 31,900.00 | 31,900.00 | 319,476 |
| 2023-09-07 | 30,200.00 | 30,700.00 | 29,250.00 | 29,350.00 | 29,350.00 | 111,369 |
| 2023-09-06 | 28,450.00 | 31,200.00 | 27,900.00 | 30,250.00 | 30,250.00 | 412,366 |
| 2023-09-05 | 28,300.00 | 28,500.00 | 27,300.00 | 28,250.00 | 28,250.00 | 85,169 |
| 2023-09-04 | 26,850.00 | 28,300.00 | 26,500.00 | 28,300.00 | 28,300.00 | 93,818 |
| 2023-09-01 | 27,550.00 | 28,050.00 | 26,950.00 | 27,200.00 | 27,200.00 | 120,186 |
| 2023-08-31 | 28,000.00 | 28,800.00 | 26,800.00 | 27,600.00 | 27,600.00 | 145,849 |
| 2023-08-30 | 25,750.00 | 29,650.00 | 25,750.00 | 28,150.00 | 28,150.00 | 777,213 |
| 2023-08-29 | 24,200.00 | 24,950.00 | 23,850.00 | 24,950.00 | 24,950.00 | 36,641 |
| 2023-08-28 | 24,350.00 | 24,700.00 | 23,850.00 | 24,150.00 | 24,150.00 | 86,405 |
| 2023-08-25 | 25,400.00 | 25,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | 125,258 |
| 2023-08-24 | 25,500.00 | 25,950.00 | 24,850.00 | 25,900.00 | 25,900.00 | 94,211 |
| 2023-08-23 | 24,950.00 | 25,700.00 | 24,650.00 | 25,500.00 | 25,500.00 | 107,747 |
| 2023-08-22 | 25,000.00 | 25,250.00 | 24,400.00 | 24,950.00 | 24,950.00 | 76,033 |
| 2023-08-21 | 24,650.00 | 25,200.00 | 24,100.00 | 25,000.00 | 25,000.00 | 68,766 |
| 2023-08-18 | 24,850.00 | 26,050.00 | 24,500.00 | 24,900.00 | 24,900.00 | 92,547 |
| 2023-08-17 | 25,950.00 | 25,950.00 | 24,100.00 | 24,850.00 | 24,850.00 | 154,362 |
| 2023-08-16 | 26,900.00 | 26,900.00 | 24,750.00 | 26,150.00 | 26,150.00 | 165,540 |
| 2023-08-14 | 28,000.00 | 28,000.00 | 26,300.00 | 26,900.00 | 26,900.00 | 124,076 |
| 2023-08-11 | 25,650.00 | 27,400.00 | 25,050.00 | 27,150.00 | 27,150.00 | 291,249 |
| 2023-08-10 | 24,050.00 | 25,500.00 | 23,850.00 | 24,700.00 | 24,700.00 | 127,072 |
| 2023-08-09 | 24,100.00 | 24,850.00 | 23,250.00 | 24,150.00 | 24,150.00 | 125,753 |
| 2023-08-08 | 23,800.00 | 25,600.00 | 23,750.00 | 23,800.00 | 23,800.00 | 190,182 |
| 2023-08-07 | 24,200.00 | 24,500.00 | 22,700.00 | 23,550.00 | 23,550.00 | 226,575 |
| 2023-08-04 | 24,650.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 123,342 |
| 2023-08-03 | 23,100.00 | 25,000.00 | 22,700.00 | 24,600.00 | 24,600.00 | 192,304 |
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.