Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,000.00 | 18,100.00 | 16,910.00 | 17,100.00 | 17,100.00 | 180,811 |
| 2023-05-04 | 16,870.00 | 18,350.00 | 16,700.00 | 17,990.00 | 17,990.00 | 202,210 |
| 2023-05-03 | 17,230.00 | 18,000.00 | 16,800.00 | 17,020.00 | 17,020.00 | 304,151 |
| 2023-05-02 | 16,870.00 | 18,390.00 | 16,620.00 | 18,000.00 | 18,000.00 | 266,571 |
| 2023-04-28 | 16,810.00 | 18,300.00 | 16,670.00 | 16,960.00 | 16,960.00 | 363,262 |
| 2023-04-27 | 15,390.00 | 16,800.00 | 14,810.00 | 16,750.00 | 16,750.00 | 228,607 |
| 2023-04-26 | 15,270.00 | 15,840.00 | 13,710.00 | 15,380.00 | 15,380.00 | 234,023 |
| 2023-04-25 | 13,900.00 | 15,490.00 | 13,900.00 | 15,000.00 | 15,000.00 | 310,539 |
| 2023-04-24 | 15,140.00 | 15,160.00 | 12,910.00 | 13,960.00 | 13,960.00 | 363,561 |
| 2023-04-21 | 15,500.00 | 16,300.00 | 15,040.00 | 15,140.00 | 15,140.00 | 120,181 |
| 2023-04-20 | 16,100.00 | 17,400.00 | 15,520.00 | 15,850.00 | 15,850.00 | 289,048 |
| 2023-04-19 | 17,070.00 | 17,070.00 | 15,100.00 | 16,500.00 | 16,500.00 | 151,845 |
| 2023-04-18 | 17,590.00 | 17,880.00 | 16,150.00 | 16,160.00 | 16,160.00 | 190,408 |
| 2023-04-17 | 16,500.00 | 17,080.00 | 16,030.00 | 17,060.00 | 17,060.00 | 157,832 |
| 2023-04-14 | 15,690.00 | 16,910.00 | 15,690.00 | 16,500.00 | 16,500.00 | 341,180 |
| 2023-04-13 | 14,000.00 | 15,670.00 | 14,000.00 | 15,670.00 | 15,670.00 | 384,978 |
| 2023-04-12 | 16,760.00 | 16,760.00 | 13,710.00 | 13,920.00 | 13,920.00 | 824,645 |
| 2023-04-11 | 15,790.00 | 17,100.00 | 15,500.00 | 16,790.00 | 16,790.00 | 216,403 |
| 2023-04-10 | 16,200.00 | 17,460.00 | 15,140.00 | 15,780.00 | 15,780.00 | 363,366 |
| 2023-04-07 | 14,530.00 | 17,760.00 | 14,020.00 | 16,160.00 | 16,160.00 | 948,781 |
| 2023-04-06 | 13,810.00 | 14,800.00 | 12,580.00 | 14,520.00 | 14,520.00 | 393,265 |
| 2023-04-05 | 14,750.00 | 14,900.00 | 13,420.00 | 14,070.00 | 14,070.00 | 553,974 |
| 2023-04-04 | 12,620.00 | 14,600.00 | 12,030.00 | 13,920.00 | 13,920.00 | 2,393,649 |
| 2023-04-03 | 10,110.00 | 11,950.00 | 10,110.00 | 11,610.00 | 11,610.00 | 1,454,207 |
| 2023-03-31 | 9,180.00 | 10,090.00 | 9,180.00 | 9,690.00 | 9,690.00 | 917,913 |
| 2023-03-30 | 8,370.00 | 9,150.00 | 8,190.00 | 9,100.00 | 9,100.00 | 193,947 |
| 2023-03-29 | 8,490.00 | 8,580.00 | 8,050.00 | 8,370.00 | 8,370.00 | 66,852 |
| 2023-03-28 | 8,500.00 | 8,500.00 | 8,330.00 | 8,440.00 | 8,440.00 | 34,360 |
| 2023-03-27 | 8,230.00 | 9,050.00 | 8,230.00 | 8,500.00 | 8,500.00 | 344,620 |
| 2023-03-24 | 7,390.00 | 8,450.00 | 7,360.00 | 8,180.00 | 8,180.00 | 237,875 |
| 2023-03-23 | 7,020.00 | 7,800.00 | 7,020.00 | 7,400.00 | 7,400.00 | 167,755 |
| 2023-03-22 | 7,280.00 | 7,280.00 | 7,040.00 | 7,140.00 | 7,140.00 | 16,859 |
| 2023-03-21 | 7,290.00 | 7,390.00 | 7,130.00 | 7,150.00 | 7,150.00 | 25,767 |
| 2023-03-20 | 7,260.00 | 7,370.00 | 7,180.00 | 7,220.00 | 7,220.00 | 29,028 |
| 2023-03-17 | 7,040.00 | 7,340.00 | 7,040.00 | 7,300.00 | 7,300.00 | 15,184 |
| 2023-03-16 | 7,150.00 | 7,230.00 | 6,890.00 | 7,090.00 | 7,090.00 | 22,612 |
| 2023-03-15 | 7,010.00 | 7,340.00 | 7,010.00 | 7,230.00 | 7,230.00 | 18,880 |
| 2023-03-14 | 7,050.00 | 7,290.00 | 6,900.00 | 7,070.00 | 7,070.00 | 56,268 |
| 2023-03-13 | 7,340.00 | 7,380.00 | 7,080.00 | 7,290.00 | 7,290.00 | 28,559 |
| 2023-03-10 | 7,480.00 | 7,510.00 | 7,340.00 | 7,400.00 | 7,400.00 | 29,317 |
| 2023-03-09 | 7,550.00 | 7,620.00 | 7,360.00 | 7,530.00 | 7,530.00 | 38,745 |
| 2023-03-08 | 7,310.00 | 7,620.00 | 7,300.00 | 7,480.00 | 7,480.00 | 41,192 |
| 2023-03-07 | 7,110.00 | 7,490.00 | 7,050.00 | 7,440.00 | 7,440.00 | 85,661 |
| 2023-03-06 | 7,080.00 | 7,190.00 | 6,970.00 | 7,110.00 | 7,110.00 | 28,141 |
| 2023-03-03 | 7,130.00 | 7,300.00 | 7,060.00 | 7,070.00 | 7,070.00 | 26,471 |
| 2023-03-02 | 7,150.00 | 7,320.00 | 7,060.00 | 7,120.00 | 7,120.00 | 51,846 |
| 2023-02-28 | 7,010.00 | 7,440.00 | 7,010.00 | 7,150.00 | 7,150.00 | 44,499 |
| 2023-02-27 | 7,350.00 | 7,370.00 | 7,010.00 | 7,010.00 | 7,010.00 | 78,963 |
| 2023-02-24 | 7,290.00 | 8,470.00 | 6,920.00 | 7,370.00 | 7,370.00 | 860,024 |
| 2023-02-23 | 7,410.00 | 7,460.00 | 7,340.00 | 7,340.00 | 7,340.00 | 22,143 |
| 2023-02-22 | 7,660.00 | 7,660.00 | 7,350.00 | 7,400.00 | 7,400.00 | 33,773 |
| 2023-02-21 | 7,950.00 | 7,950.00 | 7,660.00 | 7,660.00 | 7,660.00 | 29,827 |
| 2023-02-20 | 7,510.00 | 7,730.00 | 7,400.00 | 7,660.00 | 7,660.00 | 64,309 |
| 2023-02-17 | 7,530.00 | 7,620.00 | 7,470.00 | 7,510.00 | 7,510.00 | 18,145 |
| 2023-02-16 | 7,570.00 | 7,800.00 | 7,490.00 | 7,730.00 | 7,730.00 | 33,676 |
| 2023-02-15 | 7,820.00 | 7,880.00 | 7,460.00 | 7,490.00 | 7,490.00 | 97,621 |
| 2023-02-14 | 7,810.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,880.00 | 38,975 |
| 2023-02-13 | 8,020.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,810.00 | 62,947 |
| 2023-02-10 | 8,220.00 | 8,220.00 | 7,970.00 | 8,020.00 | 8,020.00 | 88,373 |
| 2023-02-09 | 8,530.00 | 8,700.00 | 8,240.00 | 8,250.00 | 8,250.00 | 177,939 |
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.