Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,810.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,860.00 | 25,457 |
| 2022-11-10 | 5,680.00 | 5,760.00 | 5,540.00 | 5,720.00 | 5,720.00 | 15,562 |
| 2022-11-09 | 5,640.00 | 5,770.00 | 5,430.00 | 5,690.00 | 5,690.00 | 24,952 |
| 2022-11-08 | 5,480.00 | 5,690.00 | 5,480.00 | 5,640.00 | 5,640.00 | 47,967 |
| 2022-11-07 | 5,330.00 | 5,650.00 | 5,330.00 | 5,470.00 | 5,470.00 | 49,656 |
| 2022-11-04 | 5,380.00 | 5,440.00 | 5,230.00 | 5,320.00 | 5,320.00 | 25,787 |
| 2022-11-03 | 5,330.00 | 5,400.00 | 5,180.00 | 5,380.00 | 5,380.00 | 23,999 |
| 2022-11-02 | 5,410.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | 22,572 |
| 2022-11-01 | 5,340.00 | 5,420.00 | 5,230.00 | 5,410.00 | 5,410.00 | 18,468 |
| 2022-10-31 | 5,390.00 | 5,420.00 | 5,160.00 | 5,320.00 | 5,320.00 | 33,103 |
| 2022-10-28 | 5,340.00 | 5,490.00 | 5,260.00 | 5,260.00 | 5,260.00 | 25,781 |
| 2022-10-27 | 5,220.00 | 5,420.00 | 5,210.00 | 5,340.00 | 5,340.00 | 53,538 |
| 2022-10-26 | 5,340.00 | 5,490.00 | 5,240.00 | 5,270.00 | 5,270.00 | 31,251 |
| 2022-10-25 | 5,600.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,370.00 | 55,201 |
| 2022-10-24 | 6,000.00 | 6,450.00 | 5,460.00 | 5,470.00 | 5,470.00 | 462,352 |
| 2022-10-21 | 5,620.00 | 6,250.00 | 5,400.00 | 6,000.00 | 6,000.00 | 324,019 |
| 2022-10-20 | 5,650.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,670.00 | 17,680 |
| 2022-10-19 | 5,880.00 | 5,880.00 | 5,480.00 | 5,600.00 | 5,600.00 | 29,071 |
| 2022-10-18 | 5,660.00 | 5,930.00 | 5,570.00 | 5,750.00 | 5,750.00 | 69,182 |
| 2022-10-17 | 5,120.00 | 5,720.00 | 5,120.00 | 5,560.00 | 5,560.00 | 81,172 |
| 2022-10-14 | 5,130.00 | 5,310.00 | 5,090.00 | 5,290.00 | 5,290.00 | 344,192 |
| 2022-10-13 | 5,170.00 | 5,290.00 | 4,970.00 | 5,050.00 | 5,050.00 | 111,697 |
| 2022-10-12 | 5,640.00 | 5,750.00 | 5,110.00 | 5,210.00 | 5,210.00 | 191,470 |
| 2022-10-11 | 6,660.00 | 6,690.00 | 5,520.00 | 5,640.00 | 5,640.00 | 417,535 |
| 2022-10-07 | 7,120.00 | 8,530.00 | 6,820.00 | 6,820.00 | 6,820.00 | 505,832 |
| 2022-10-06 | 7,130.00 | 7,130.00 | 6,860.00 | 7,000.00 | 7,000.00 | 16,845 |
| 2022-10-05 | 7,210.00 | 7,250.00 | 6,900.00 | 6,970.00 | 6,970.00 | 23,055 |
| 2022-10-04 | 7,260.00 | 7,420.00 | 7,140.00 | 7,140.00 | 7,140.00 | 21,841 |
| 2022-09-30 | 7,300.00 | 7,370.00 | 6,900.00 | 7,300.00 | 7,300.00 | 126,250 |
| 2022-09-29 | 7,560.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8,297 |
| 2022-09-28 | 7,610.00 | 7,820.00 | 7,270.00 | 7,560.00 | 7,560.00 | 7,660 |
| 2022-09-27 | 7,660.00 | 8,000.00 | 7,240.00 | 7,610.00 | 7,610.00 | 24,694 |
| 2022-09-26 | 7,810.00 | 8,220.00 | 7,500.00 | 7,620.00 | 7,620.00 | 32,389 |
| 2022-09-23 | 8,670.00 | 8,670.00 | 8,130.00 | 8,130.00 | 8,130.00 | 13,188 |
| 2022-09-22 | 8,770.00 | 8,770.00 | 8,300.00 | 8,470.00 | 8,470.00 | 11,551 |
| 2022-09-21 | 9,050.00 | 9,050.00 | 8,590.00 | 8,630.00 | 8,630.00 | 15,599 |
| 2022-09-20 | 9,080.00 | 9,080.00 | 8,620.00 | 8,970.00 | 8,970.00 | 21,329 |
| 2022-09-19 | 9,040.00 | 9,140.00 | 8,840.00 | 9,080.00 | 9,080.00 | 10,932 |
| 2022-09-16 | 9,130.00 | 9,200.00 | 9,030.00 | 9,110.00 | 9,110.00 | 5,452 |
| 2022-09-15 | 9,130.00 | 9,200.00 | 9,070.00 | 9,130.00 | 9,130.00 | 11,091 |
| 2022-09-14 | 9,090.00 | 9,280.00 | 9,010.00 | 9,170.00 | 9,170.00 | 5,489 |
| 2022-09-13 | 9,450.00 | 9,450.00 | 9,250.00 | 9,280.00 | 9,280.00 | 6,201 |
| 2022-09-08 | 9,360.00 | 9,360.00 | 9,170.00 | 9,300.00 | 9,300.00 | 14,423 |
| 2022-09-07 | 9,210.00 | 9,300.00 | 9,110.00 | 9,300.00 | 9,300.00 | 13,475 |
| 2022-09-06 | 8,940.00 | 9,220.00 | 8,930.00 | 9,210.00 | 9,210.00 | 19,138 |
| 2022-09-05 | 9,250.00 | 9,250.00 | 8,840.00 | 8,940.00 | 8,940.00 | 22,789 |
| 2022-09-02 | 9,230.00 | 9,300.00 | 9,100.00 | 9,240.00 | 9,240.00 | 8,770 |
| 2022-09-01 | 9,230.00 | 9,450.00 | 9,180.00 | 9,250.00 | 9,250.00 | 23,631 |
| 2022-08-31 | 9,360.00 | 9,440.00 | 9,120.00 | 9,390.00 | 9,390.00 | 28,436 |
| 2022-08-30 | 8,960.00 | 10,300.00 | 8,960.00 | 9,360.00 | 9,360.00 | 289,560 |
| 2022-08-29 | 9,000.00 | 9,240.00 | 8,900.00 | 9,000.00 | 9,000.00 | 11,879 |
| 2022-08-26 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,245 |
| 2022-08-25 | 9,430.00 | 9,430.00 | 9,300.00 | 9,370.00 | 9,370.00 | 4,811 |
| 2022-08-24 | 9,500.00 | 9,500.00 | 9,220.00 | 9,380.00 | 9,380.00 | 10,006 |
| 2022-08-23 | 9,580.00 | 9,590.00 | 9,390.00 | 9,450.00 | 9,450.00 | 9,712 |
| 2022-08-22 | 9,600.00 | 9,780.00 | 9,550.00 | 9,700.00 | 9,700.00 | 20,679 |
| 2022-08-19 | 9,680.00 | 9,860.00 | 9,600.00 | 9,760.00 | 9,760.00 | 20,687 |
| 2022-08-18 | 9,290.00 | 9,680.00 | 9,270.00 | 9,540.00 | 9,540.00 | 16,818 |
| 2022-08-17 | 9,800.00 | 9,800.00 | 9,380.00 | 9,450.00 | 9,450.00 | 20,690 |
| 2022-08-16 | 9,800.00 | 9,880.00 | 9,510.00 | 9,720.00 | 9,720.00 | 11,165 |
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.