Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,430.00 | 6,430.00 | 5,900.00 | 5,970.00 | 5,970.00 | 70,795 |
| 2026-04-20 | 6,120.00 | 6,410.00 | 6,120.00 | 6,220.00 | 6,220.00 | 21,641 |
| 2026-04-17 | 6,180.00 | 6,350.00 | 5,990.00 | 6,120.00 | 6,120.00 | 28,948 |
| 2026-04-16 | 6,330.00 | 6,490.00 | 6,050.00 | 6,180.00 | 6,180.00 | 49,259 |
| 2026-04-15 | 6,470.00 | 6,740.00 | 6,320.00 | 6,320.00 | 6,320.00 | 37,962 |
| 2026-04-14 | 6,450.00 | 6,720.00 | 6,420.00 | 6,430.00 | 6,430.00 | 25,071 |
| 2026-04-13 | 6,940.00 | 6,970.00 | 6,430.00 | 6,450.00 | 6,450.00 | 64,223 |
| 2026-04-10 | 6,600.00 | 7,000.00 | 6,600.00 | 6,990.00 | 6,990.00 | 29,802 |
| 2026-04-09 | 6,950.00 | 6,950.00 | 6,540.00 | 6,600.00 | 6,600.00 | 17,365 |
| 2026-04-08 | 6,390.00 | 7,070.00 | 6,390.00 | 6,800.00 | 6,800.00 | 16,906 |
| 2026-04-07 | 6,630.00 | 6,640.00 | 6,370.00 | 6,380.00 | 6,380.00 | 41,969 |
| 2026-04-06 | 7,030.00 | 7,030.00 | 6,400.00 | 6,620.00 | 6,620.00 | 50,985 |
| 2026-04-03 | 7,100.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,800.00 | 39,120 |
| 2026-04-02 | 7,000.00 | 7,080.00 | 6,550.00 | 6,940.00 | 6,940.00 | 53,809 |
| 2026-04-01 | 6,790.00 | 7,080.00 | 6,410.00 | 6,980.00 | 6,980.00 | 102,748 |
| 2026-03-31 | 6,920.00 | 7,050.00 | 6,320.00 | 6,760.00 | 6,760.00 | 94,007 |
| 2026-03-30 | 6,530.00 | 7,260.00 | 6,280.00 | 6,920.00 | 6,920.00 | 229,902 |
| 2026-03-27 | 6,280.00 | 6,530.00 | 6,230.00 | 6,530.00 | 6,530.00 | 38,015 |
| 2026-03-26 | 6,430.00 | 6,580.00 | 6,100.00 | 6,280.00 | 6,280.00 | 47,004 |
| 2026-03-25 | 6,400.00 | 6,550.00 | 6,040.00 | 6,430.00 | 6,430.00 | 52,870 |
| 2026-03-24 | 6,320.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,350.00 | 95,335 |
| 2026-03-23 | 5,480.00 | 6,100.00 | 5,480.00 | 5,960.00 | 5,960.00 | 42,803 |
| 2026-03-20 | 5,820.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | 66,211 |
| 2026-03-19 | 5,910.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,830.00 | 36,558 |
| 2026-03-18 | 5,720.00 | 6,000.00 | 5,540.00 | 5,920.00 | 5,920.00 | 116,845 |
| 2026-03-17 | 5,400.00 | 5,800.00 | 5,400.00 | 5,660.00 | 5,660.00 | 60,746 |
| 2026-03-16 | 5,030.00 | 5,630.00 | 5,030.00 | 5,420.00 | 5,420.00 | 97,339 |
| 2026-03-13 | 5,120.00 | 5,240.00 | 4,870.00 | 5,070.00 | 5,070.00 | 30,431 |
| 2026-03-12 | 5,370.00 | 5,370.00 | 4,905.00 | 5,030.00 | 5,030.00 | 36,995 |
| 2026-03-11 | 5,300.00 | 5,580.00 | 5,000.00 | 5,030.00 | 5,030.00 | 96,417 |
| 2026-03-10 | 4,865.00 | 5,630.00 | 4,865.00 | 5,300.00 | 5,300.00 | 221,509 |
| 2026-03-09 | 4,850.00 | 4,945.00 | 4,625.00 | 4,860.00 | 4,860.00 | 99,524 |
| 2026-03-06 | 4,550.00 | 4,985.00 | 4,550.00 | 4,850.00 | 4,850.00 | 38,436 |
| 2026-03-05 | 4,800.00 | 4,970.00 | 4,600.00 | 4,815.00 | 4,815.00 | 44,544 |
| 2026-03-04 | 4,990.00 | 5,010.00 | 4,200.00 | 4,425.00 | 4,425.00 | 106,950 |
| 2026-03-03 | 5,630.00 | 5,630.00 | 4,995.00 | 5,010.00 | 5,010.00 | 121,465 |
| 2026-02-27 | 5,370.00 | 5,900.00 | 5,180.00 | 5,630.00 | 5,630.00 | 198,612 |
| 2026-02-26 | 5,210.00 | 5,450.00 | 4,880.00 | 5,390.00 | 5,390.00 | 102,102 |
| 2026-02-25 | 5,130.00 | 5,490.00 | 5,090.00 | 5,140.00 | 5,140.00 | 39,436 |
| 2026-02-24 | 5,460.00 | 5,460.00 | 5,100.00 | 5,130.00 | 5,130.00 | 38,409 |
| 2026-02-23 | 5,240.00 | 5,500.00 | 5,070.00 | 5,450.00 | 5,450.00 | 73,062 |
| 2026-02-20 | 5,370.00 | 5,370.00 | 5,040.00 | 5,100.00 | 5,100.00 | 17,332 |
| 2026-02-19 | 4,880.00 | 5,530.00 | 4,855.00 | 5,220.00 | 5,220.00 | 74,226 |
| 2026-02-13 | 4,880.00 | 4,950.00 | 4,745.00 | 4,920.00 | 4,920.00 | 47,087 |
| 2026-02-12 | 5,140.00 | 5,150.00 | 4,855.00 | 4,920.00 | 4,920.00 | 46,032 |
| 2026-02-11 | 5,350.00 | 5,350.00 | 4,920.00 | 5,090.00 | 5,090.00 | 64,304 |
| 2026-02-10 | 5,340.00 | 6,000.00 | 5,140.00 | 5,400.00 | 5,400.00 | 399,996 |
| 2026-02-09 | 4,930.00 | 5,350.00 | 4,800.00 | 5,270.00 | 5,270.00 | 96,257 |
| 2026-02-06 | 5,120.00 | 5,120.00 | 4,400.00 | 4,810.00 | 4,810.00 | 121,814 |
| 2026-02-05 | 5,340.00 | 5,340.00 | 5,010.00 | 5,120.00 | 5,120.00 | 17,561 |
| 2026-02-04 | 5,210.00 | 5,340.00 | 4,900.00 | 5,340.00 | 5,340.00 | 82,404 |
| 2026-02-03 | 4,785.00 | 5,500.00 | 4,580.00 | 5,500.00 | 5,500.00 | 44,411 |
| 2026-02-02 | 4,475.00 | 5,350.00 | 4,460.00 | 4,755.00 | 4,755.00 | 187,853 |
| 2026-01-30 | 4,980.00 | 5,020.00 | 4,205.00 | 4,355.00 | 4,355.00 | 154,741 |
| 2026-01-29 | 5,440.00 | 5,440.00 | 4,980.00 | 5,020.00 | 5,020.00 | 84,057 |
| 2026-01-28 | 5,500.00 | 5,720.00 | 5,440.00 | 5,440.00 | 5,440.00 | 68,014 |
| 2026-01-27 | 5,300.00 | 5,720.00 | 5,300.00 | 5,500.00 | 5,500.00 | 83,451 |
| 2026-01-26 | 5,000.00 | 5,390.00 | 4,790.00 | 5,300.00 | 5,300.00 | 75,275 |
| 2026-01-23 | 4,550.00 | 5,140.00 | 4,425.00 | 4,875.00 | 4,875.00 | 74,737 |
| 2026-01-22 | 4,615.00 | 4,655.00 | 4,325.00 | 4,500.00 | 4,500.00 | 37,942 |
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.