Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 24,300.00 | 24,600.00 | 22,800.00 | 23,500.00 | 23,500.00 | 175,688 |
| 2023-08-01 | 25,650.00 | 25,800.00 | 23,800.00 | 24,300.00 | 24,300.00 | 286,276 |
| 2023-07-31 | 26,000.00 | 26,000.00 | 24,750.00 | 25,650.00 | 25,650.00 | 150,514 |
| 2023-07-28 | 26,500.00 | 26,700.00 | 25,050.00 | 25,600.00 | 25,600.00 | 191,745 |
| 2023-07-27 | 26,200.00 | 27,050.00 | 26,100.00 | 26,450.00 | 26,450.00 | 82,424 |
| 2023-07-26 | 27,350.00 | 27,500.00 | 25,600.00 | 26,200.00 | 26,200.00 | 175,849 |
| 2023-07-25 | 27,850.00 | 28,050.00 | 26,950.00 | 27,550.00 | 27,550.00 | 87,337 |
| 2023-07-24 | 28,750.00 | 28,750.00 | 26,700.00 | 27,850.00 | 27,850.00 | 177,022 |
| 2023-07-21 | 27,350.00 | 29,550.00 | 27,050.00 | 28,800.00 | 28,800.00 | 190,252 |
| 2023-07-20 | 27,800.00 | 27,800.00 | 26,750.00 | 27,300.00 | 27,300.00 | 65,290 |
| 2023-07-19 | 26,550.00 | 27,700.00 | 26,200.00 | 27,450.00 | 27,450.00 | 100,419 |
| 2023-07-18 | 26,800.00 | 27,500.00 | 26,200.00 | 26,950.00 | 26,950.00 | 111,838 |
| 2023-07-17 | 27,700.00 | 28,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 127,656 |
| 2023-07-14 | 26,800.00 | 28,100.00 | 26,450.00 | 27,700.00 | 27,700.00 | 126,121 |
| 2023-07-13 | 26,100.00 | 27,200.00 | 25,450.00 | 26,850.00 | 26,850.00 | 164,054 |
| 2023-07-12 | 28,050.00 | 28,150.00 | 25,400.00 | 26,000.00 | 26,000.00 | 165,075 |
| 2023-07-11 | 27,350.00 | 28,000.00 | 26,950.00 | 27,800.00 | 27,800.00 | 63,141 |
| 2023-07-10 | 28,650.00 | 28,900.00 | 26,400.00 | 27,250.00 | 27,250.00 | 181,457 |
| 2023-07-07 | 28,850.00 | 29,400.00 | 27,500.00 | 28,650.00 | 28,650.00 | 128,201 |
| 2023-07-06 | 29,800.00 | 30,250.00 | 27,700.00 | 29,150.00 | 29,150.00 | 227,600 |
| 2023-07-05 | 29,000.00 | 30,650.00 | 28,350.00 | 30,200.00 | 30,200.00 | 316,048 |
| 2023-07-04 | 26,000.00 | 29,150.00 | 25,200.00 | 28,650.00 | 28,650.00 | 387,702 |
| 2023-07-03 | 25,550.00 | 27,250.00 | 25,350.00 | 26,000.00 | 26,000.00 | 224,440 |
| 2023-06-30 | 23,200.00 | 25,800.00 | 23,200.00 | 25,450.00 | 25,450.00 | 426,099 |
| 2023-06-29 | 22,500.00 | 23,600.00 | 21,650.00 | 23,600.00 | 23,600.00 | 405,125 |
| 2023-06-28 | 23,150.00 | 23,850.00 | 22,500.00 | 23,500.00 | 23,500.00 | 226,506 |
| 2023-06-27 | 22,800.00 | 23,150.00 | 21,700.00 | 22,850.00 | 22,850.00 | 254,963 |
| 2023-06-26 | 22,700.00 | 23,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 242,746 |
| 2023-06-23 | 21,750.00 | 22,950.00 | 21,500.00 | 22,450.00 | 22,450.00 | 133,522 |
| 2023-06-22 | 22,350.00 | 22,950.00 | 21,200.00 | 21,750.00 | 21,750.00 | 213,787 |
| 2023-06-21 | 21,650.00 | 23,400.00 | 21,500.00 | 22,750.00 | 22,750.00 | 268,631 |
| 2023-06-20 | 22,200.00 | 22,350.00 | 21,550.00 | 21,850.00 | 21,850.00 | 87,748 |
| 2023-06-19 | 21,850.00 | 22,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 124,379 |
| 2023-06-16 | 21,650.00 | 23,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 310,775 |
| 2023-06-15 | 22,200.00 | 22,500.00 | 21,400.00 | 22,000.00 | 22,000.00 | 147,474 |
| 2023-06-14 | 23,100.00 | 23,600.00 | 21,600.00 | 22,350.00 | 22,350.00 | 324,208 |
| 2023-06-13 | 22,600.00 | 24,150.00 | 22,600.00 | 23,450.00 | 23,450.00 | 160,688 |
| 2023-06-12 | 22,950.00 | 23,950.00 | 22,000.00 | 22,800.00 | 22,800.00 | 172,640 |
| 2023-06-09 | 22,050.00 | 23,500.00 | 21,100.00 | 23,350.00 | 23,350.00 | 288,893 |
| 2023-06-08 | 23,000.00 | 23,000.00 | 21,900.00 | 22,050.00 | 22,050.00 | 107,141 |
| 2023-06-07 | 23,050.00 | 23,750.00 | 22,350.00 | 23,000.00 | 23,000.00 | 155,745 |
| 2023-06-05 | 22,400.00 | 23,850.00 | 22,300.00 | 23,450.00 | 23,450.00 | 157,050 |
| 2023-06-02 | 22,650.00 | 23,200.00 | 21,400.00 | 22,650.00 | 22,650.00 | 123,575 |
| 2023-06-01 | 22,250.00 | 23,150.00 | 21,950.00 | 22,650.00 | 22,650.00 | 154,745 |
| 2023-05-31 | 21,600.00 | 23,000.00 | 21,600.00 | 22,250.00 | 22,250.00 | 159,847 |
| 2023-05-30 | 21,400.00 | 22,200.00 | 20,250.00 | 22,000.00 | 22,000.00 | 149,355 |
| 2023-05-26 | 20,650.00 | 22,150.00 | 20,500.00 | 21,200.00 | 21,200.00 | 246,869 |
| 2023-05-25 | 21,400.00 | 21,700.00 | 19,730.00 | 20,500.00 | 20,500.00 | 384,354 |
| 2023-05-24 | 19,250.00 | 21,650.00 | 18,750.00 | 21,650.00 | 21,650.00 | 532,522 |
| 2023-05-23 | 19,160.00 | 19,710.00 | 18,700.00 | 19,330.00 | 19,330.00 | 152,242 |
| 2023-05-22 | 19,080.00 | 20,500.00 | 18,530.00 | 19,340.00 | 19,340.00 | 694,367 |
| 2023-05-19 | 18,500.00 | 19,440.00 | 17,650.00 | 18,690.00 | 18,690.00 | 420,736 |
| 2023-05-18 | 17,500.00 | 18,450.00 | 17,110.00 | 17,740.00 | 17,740.00 | 601,149 |
| 2023-05-17 | 16,030.00 | 18,530.00 | 15,500.00 | 17,650.00 | 17,650.00 | 271,591 |
| 2023-05-16 | 16,800.00 | 17,210.00 | 15,200.00 | 16,090.00 | 16,090.00 | 166,958 |
| 2023-05-15 | 17,660.00 | 17,660.00 | 16,640.00 | 16,920.00 | 16,920.00 | 181,886 |
| 2023-05-12 | 17,830.00 | 18,500.00 | 17,380.00 | 17,660.00 | 17,660.00 | 147,837 |
| 2023-05-11 | 18,910.00 | 18,920.00 | 17,630.00 | 17,830.00 | 17,830.00 | 216,624 |
| 2023-05-10 | 17,290.00 | 19,460.00 | 17,100.00 | 18,790.00 | 18,790.00 | 435,584 |
| 2023-05-09 | 17,100.00 | 17,740.00 | 16,510.00 | 17,620.00 | 17,620.00 | 123,807 |
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.