Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,790.00 | 8,900.00 | 8,530.00 | 8,670.00 | 8,670.00 | 184,912 |
| 2023-02-07 | 8,540.00 | 10,000.00 | 8,540.00 | 8,870.00 | 8,870.00 | 3,121,064 |
| 2023-02-06 | 8,020.00 | 8,380.00 | 7,960.00 | 8,260.00 | 8,260.00 | 136,535 |
| 2023-02-03 | 8,260.00 | 8,260.00 | 7,840.00 | 7,870.00 | 7,870.00 | 85,339 |
| 2023-02-02 | 8,090.00 | 8,380.00 | 8,080.00 | 8,260.00 | 8,260.00 | 77,202 |
| 2023-02-01 | 8,100.00 | 8,260.00 | 8,040.00 | 8,090.00 | 8,090.00 | 50,455 |
| 2023-01-31 | 8,070.00 | 8,110.00 | 7,900.00 | 8,100.00 | 8,100.00 | 38,325 |
| 2023-01-30 | 8,030.00 | 8,500.00 | 7,910.00 | 8,030.00 | 8,030.00 | 185,593 |
| 2023-01-27 | 7,890.00 | 8,020.00 | 7,650.00 | 7,930.00 | 7,930.00 | 52,290 |
| 2023-01-26 | 8,040.00 | 8,040.00 | 7,810.00 | 7,830.00 | 7,830.00 | 63,310 |
| 2023-01-25 | 8,190.00 | 8,250.00 | 7,980.00 | 8,020.00 | 8,020.00 | 238,077 |
| 2023-01-20 | 8,360.00 | 8,420.00 | 8,170.00 | 8,190.00 | 8,190.00 | 49,241 |
| 2023-01-19 | 8,350.00 | 8,440.00 | 8,210.00 | 8,440.00 | 8,440.00 | 60,666 |
| 2023-01-18 | 8,420.00 | 8,440.00 | 7,580.00 | 8,410.00 | 8,410.00 | 170,297 |
| 2023-01-17 | 8,240.00 | 8,560.00 | 8,220.00 | 8,340.00 | 8,340.00 | 178,123 |
| 2023-01-16 | 8,280.00 | 8,380.00 | 8,150.00 | 8,240.00 | 8,240.00 | 113,104 |
| 2023-01-13 | 8,260.00 | 8,280.00 | 8,120.00 | 8,240.00 | 8,240.00 | 66,790 |
| 2023-01-12 | 8,650.00 | 8,650.00 | 8,170.00 | 8,170.00 | 8,170.00 | 184,717 |
| 2023-01-11 | 8,410.00 | 8,850.00 | 8,310.00 | 8,620.00 | 8,620.00 | 387,517 |
| 2023-01-10 | 8,480.00 | 8,710.00 | 8,280.00 | 8,430.00 | 8,430.00 | 304,555 |
| 2023-01-09 | 8,370.00 | 8,550.00 | 8,150.00 | 8,510.00 | 8,510.00 | 289,372 |
| 2023-01-06 | 8,530.00 | 8,660.00 | 8,300.00 | 8,530.00 | 8,530.00 | 289,793 |
| 2023-01-05 | 8,950.00 | 9,080.00 | 8,570.00 | 8,600.00 | 8,600.00 | 862,070 |
| 2023-01-04 | 8,550.00 | 9,800.00 | 8,540.00 | 8,650.00 | 8,650.00 | 4,787,933 |
| 2023-01-03 | 9,050.00 | 9,060.00 | 8,120.00 | 8,240.00 | 8,240.00 | 1,078,645 |
| 2023-01-02 | 9,200.00 | 10,450.00 | 9,080.00 | 9,380.00 | 9,380.00 | 7,048,222 |
| 2022-12-29 | 6,410.00 | 8,370.00 | 6,300.00 | 8,370.00 | 8,370.00 | 2,862,480 |
| 2022-12-28 | 6,550.00 | 6,670.00 | 6,400.00 | 6,440.00 | 6,440.00 | 30,609 |
| 2022-12-27 | 6,510.00 | 6,610.00 | 6,370.00 | 6,480.00 | 6,480.00 | 35,113 |
| 2022-12-26 | 6,130.00 | 7,150.00 | 6,080.00 | 6,500.00 | 6,500.00 | 622,671 |
| 2022-12-23 | 6,300.00 | 6,540.00 | 6,110.00 | 6,180.00 | 6,180.00 | 16,982 |
| 2022-12-22 | 6,320.00 | 6,380.00 | 6,100.00 | 6,300.00 | 6,300.00 | 9,010 |
| 2022-12-21 | 6,380.00 | 6,490.00 | 6,000.00 | 6,300.00 | 6,300.00 | 33,453 |
| 2022-12-20 | 6,650.00 | 6,730.00 | 6,200.00 | 6,290.00 | 6,290.00 | 82,045 |
| 2022-12-19 | 6,730.00 | 6,850.00 | 6,680.00 | 6,740.00 | 6,740.00 | 9,826 |
| 2022-12-16 | 6,950.00 | 6,950.00 | 6,550.00 | 6,730.00 | 6,730.00 | 45,148 |
| 2022-12-15 | 7,000.00 | 7,030.00 | 6,720.00 | 6,850.00 | 6,850.00 | 28,899 |
| 2022-12-14 | 7,020.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | 28,203 |
| 2022-12-13 | 7,200.00 | 7,210.00 | 7,020.00 | 7,060.00 | 7,060.00 | 18,526 |
| 2022-12-12 | 6,690.00 | 8,080.00 | 6,650.00 | 7,180.00 | 7,180.00 | 233,114 |
| 2022-12-09 | 6,690.00 | 6,850.00 | 6,670.00 | 6,690.00 | 6,690.00 | 15,205 |
| 2022-12-08 | 6,950.00 | 7,000.00 | 6,680.00 | 6,690.00 | 6,690.00 | 30,159 |
| 2022-12-07 | 6,950.00 | 7,060.00 | 6,590.00 | 7,060.00 | 7,060.00 | 41,556 |
| 2022-12-06 | 7,260.00 | 7,260.00 | 6,910.00 | 6,980.00 | 6,980.00 | 41,108 |
| 2022-12-05 | 7,150.00 | 7,260.00 | 6,980.00 | 7,260.00 | 7,260.00 | 50,002 |
| 2022-12-02 | 6,680.00 | 7,840.00 | 6,660.00 | 7,100.00 | 7,100.00 | 420,499 |
| 2022-12-01 | 6,200.00 | 7,480.00 | 6,190.00 | 6,670.00 | 6,670.00 | 601,511 |
| 2022-11-30 | 6,050.00 | 6,280.00 | 5,990.00 | 6,180.00 | 6,180.00 | 25,233 |
| 2022-11-29 | 6,030.00 | 6,220.00 | 5,890.00 | 6,050.00 | 6,050.00 | 34,622 |
| 2022-11-28 | 5,990.00 | 6,700.00 | 5,920.00 | 6,150.00 | 6,150.00 | 142,138 |
| 2022-11-25 | 6,020.00 | 6,090.00 | 5,980.00 | 6,060.00 | 6,060.00 | 19,016 |
| 2022-11-24 | 5,720.00 | 6,080.00 | 5,720.00 | 6,060.00 | 6,060.00 | 60,881 |
| 2022-11-23 | 5,780.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,720.00 | 10,090 |
| 2022-11-22 | 5,760.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | 9,415 |
| 2022-11-21 | 6,080.00 | 6,080.00 | 5,750.00 | 5,810.00 | 5,810.00 | 17,186 |
| 2022-11-18 | 5,980.00 | 6,090.00 | 5,940.00 | 6,050.00 | 6,050.00 | 16,163 |
| 2022-11-17 | 6,060.00 | 6,120.00 | 5,710.00 | 6,060.00 | 6,060.00 | 21,751 |
| 2022-11-16 | 6,000.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | 24,182 |
| 2022-11-15 | 5,780.00 | 6,000.00 | 5,770.00 | 6,000.00 | 6,000.00 | 23,309 |
| 2022-11-14 | 5,860.00 | 5,940.00 | 5,770.00 | 5,850.00 | 5,850.00 | 31,886 |
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.