Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 363250.KQ stock page

Genesystem Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,500.003,795.003,350.003,685.003,685.0030,072
2026-07-203,380.003,550.003,280.003,510.003,510.0038,358
2026-07-163,430.003,635.003,315.003,405.003,405.0025,769
2026-07-153,005.003,485.002,995.003,415.003,415.0049,132
2026-07-143,080.003,080.002,850.003,010.003,010.0023,148
2026-07-133,240.003,345.002,960.002,995.002,995.0030,214
2026-07-103,305.003,310.003,110.003,230.003,230.0051,780
2026-07-093,450.003,450.003,195.003,305.003,305.009,735
2026-07-083,435.003,435.003,255.003,375.003,375.007,571
2026-07-073,600.003,605.003,305.003,415.003,415.0023,703
2026-07-063,255.003,500.003,135.003,435.003,435.0016,393
2026-07-033,345.003,345.003,080.003,255.003,255.0033,719
2026-07-023,365.003,550.003,200.003,345.003,345.004,620
2026-07-013,445.003,445.003,330.003,365.003,365.0010,443
2026-06-303,465.003,675.003,340.003,445.003,445.0014,313
2026-06-293,490.003,595.003,315.003,475.003,475.0014,210
2026-06-263,775.003,775.003,305.003,485.003,485.0019,554
2026-06-253,625.003,845.003,500.003,620.003,620.008,528
2026-06-243,700.003,700.003,525.003,625.003,625.007,340
2026-06-233,700.003,710.003,530.003,625.003,625.008,722
2026-06-223,680.003,800.003,440.003,700.003,700.0025,583
2026-06-193,845.003,845.003,505.003,685.003,685.0019,639
2026-06-183,855.003,855.003,565.003,735.003,735.0028,697
2026-06-173,940.004,080.003,720.003,750.003,750.0025,171
2026-06-163,785.003,915.003,700.003,890.003,890.0022,148
2026-06-153,950.004,030.003,725.003,860.003,860.0020,059
2026-06-123,895.003,940.003,595.003,760.003,760.0033,889
2026-06-113,730.003,735.003,500.003,705.003,705.0012,502
2026-06-103,655.003,705.003,435.003,685.003,685.0026,531
2026-06-093,755.003,970.003,595.003,685.003,685.0030,887
2026-06-083,985.003,985.003,670.003,785.003,785.008,802
2026-06-054,070.004,070.003,680.003,990.003,990.0027,742
2026-06-043,730.004,090.003,690.003,950.003,950.009,378
2026-06-024,040.004,075.003,700.003,730.003,730.0026,609
2026-06-013,860.004,050.003,620.004,040.004,040.0056,438
2026-05-293,950.003,960.003,405.003,890.003,890.0089,460
2026-05-284,155.004,170.003,850.003,950.003,950.0039,857
2026-05-274,085.004,790.004,020.004,155.004,155.0068,058
2026-05-264,450.004,450.004,145.004,180.004,180.0034,949
2026-05-224,300.004,510.004,270.004,450.004,450.0018,514
2026-05-214,345.004,720.004,055.004,300.004,300.0040,621
2026-05-204,330.004,500.003,900.004,330.004,330.0061,015
2026-05-194,525.004,525.004,200.004,330.004,330.0026,774
2026-05-184,585.004,615.004,465.004,525.004,525.0014,562
2026-05-155,180.005,180.004,505.004,585.004,585.0057,307
2026-05-145,180.005,180.004,750.004,925.004,925.0052,810
2026-05-134,995.005,100.004,810.005,030.005,030.0030,119
2026-05-125,000.005,030.004,805.004,885.004,885.0031,114
2026-05-115,130.005,380.004,960.005,000.005,000.0073,801
2026-05-084,985.005,300.004,970.005,130.005,130.0038,050
2026-05-075,180.005,200.004,965.004,985.004,985.0030,113
2026-05-065,210.005,550.004,815.005,180.005,180.0070,271
2026-05-045,510.005,660.005,150.005,210.005,210.0072,769
2026-04-305,510.005,560.005,300.005,510.005,510.0014,906
2026-04-295,500.005,720.005,310.005,510.005,510.0043,481
2026-04-286,150.006,150.005,430.005,500.005,500.0051,558
2026-04-276,010.006,230.005,830.005,840.005,840.0032,567
2026-04-245,730.005,990.005,650.005,830.005,830.0021,706
2026-04-235,770.005,960.005,660.005,720.005,720.0028,744
2026-04-225,970.006,000.005,740.005,770.005,770.0082,984
← NewerPage 2 of 5 · 245 trading daysOlder →

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.