Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,700.00 | 4,735.00 | 4,410.00 | 4,525.00 | 4,525.00 | 49,861 |
| 2026-01-20 | 4,615.00 | 4,815.00 | 4,505.00 | 4,770.00 | 4,770.00 | 33,052 |
| 2026-01-19 | 4,840.00 | 4,970.00 | 4,390.00 | 4,615.00 | 4,615.00 | 62,773 |
| 2026-01-16 | 4,730.00 | 5,200.00 | 4,685.00 | 4,840.00 | 4,840.00 | 128,642 |
| 2026-01-15 | 4,255.00 | 5,480.00 | 4,160.00 | 4,965.00 | 4,965.00 | 652,637 |
| 2026-01-14 | 4,295.00 | 4,325.00 | 4,115.00 | 4,290.00 | 4,290.00 | 31,882 |
| 2026-01-13 | 4,585.00 | 4,795.00 | 4,295.00 | 4,295.00 | 4,295.00 | 81,525 |
| 2026-01-12 | 4,065.00 | 4,595.00 | 4,065.00 | 4,530.00 | 4,530.00 | 176,612 |
| 2026-01-09 | 3,530.00 | 4,110.00 | 3,515.00 | 4,060.00 | 4,060.00 | 196,262 |
| 2026-01-08 | 3,615.00 | 3,615.00 | 3,485.00 | 3,530.00 | 3,530.00 | 24,035 |
| 2026-01-07 | 3,780.00 | 3,780.00 | 3,480.00 | 3,520.00 | 3,520.00 | 50,925 |
| 2026-01-06 | 3,560.00 | 4,095.00 | 3,535.00 | 3,580.00 | 3,580.00 | 89,272 |
| 2026-01-05 | 3,905.00 | 3,905.00 | 3,515.00 | 3,560.00 | 3,560.00 | 109,237 |
| 2026-01-02 | 4,100.00 | 4,100.00 | 3,900.00 | 3,905.00 | 3,905.00 | 68,228 |
| 2025-12-30 | 4,035.00 | 4,140.00 | 4,035.00 | 4,100.00 | 4,100.00 | 5,921 |
| 2025-12-29 | 4,075.00 | 4,135.00 | 4,010.00 | 4,080.00 | 4,080.00 | 22,581 |
| 2025-12-26 | 4,015.00 | 4,055.00 | 4,005.00 | 4,050.00 | 4,050.00 | 11,596 |
| 2025-12-24 | 4,055.00 | 4,055.00 | 3,985.00 | 4,020.00 | 4,020.00 | 10,711 |
| 2025-12-23 | 4,065.00 | 4,165.00 | 4,015.00 | 4,045.00 | 4,045.00 | 11,372 |
| 2025-12-22 | 4,210.00 | 4,210.00 | 3,960.00 | 4,035.00 | 4,035.00 | 22,874 |
| 2025-12-19 | 4,000.00 | 4,070.00 | 3,940.00 | 3,975.00 | 3,975.00 | 22,803 |
| 2025-12-18 | 4,000.00 | 4,045.00 | 3,845.00 | 4,000.00 | 4,000.00 | 26,387 |
| 2025-12-17 | 4,085.00 | 4,085.00 | 3,975.00 | 4,000.00 | 4,000.00 | 23,310 |
| 2025-12-16 | 4,135.00 | 4,135.00 | 4,010.00 | 4,085.00 | 4,085.00 | 21,693 |
| 2025-12-15 | 4,290.00 | 4,385.00 | 4,045.00 | 4,085.00 | 4,085.00 | 60,222 |
| 2025-12-12 | 4,500.00 | 4,500.00 | 4,190.00 | 4,270.00 | 4,270.00 | 45,215 |
| 2025-12-11 | 4,410.00 | 4,535.00 | 4,340.00 | 4,400.00 | 4,400.00 | 54,076 |
| 2025-12-10 | 4,470.00 | 4,470.00 | 4,360.00 | 4,410.00 | 4,410.00 | 16,969 |
| 2025-12-09 | 4,385.00 | 4,425.00 | 4,300.00 | 4,385.00 | 4,385.00 | 32,355 |
| 2025-12-08 | 4,325.00 | 4,430.00 | 4,240.00 | 4,385.00 | 4,385.00 | 34,008 |
| 2025-12-05 | 4,350.00 | 4,350.00 | 4,100.00 | 4,325.00 | 4,325.00 | 78,904 |
| 2025-12-04 | 4,320.00 | 4,485.00 | 4,255.00 | 4,295.00 | 4,295.00 | 57,929 |
| 2025-12-03 | 4,330.00 | 4,395.00 | 4,225.00 | 4,315.00 | 4,315.00 | 68,361 |
| 2025-12-02 | 4,785.00 | 4,840.00 | 4,135.00 | 4,315.00 | 4,315.00 | 263,186 |
| 2025-12-01 | 4,780.00 | 4,860.00 | 4,550.00 | 4,705.00 | 4,705.00 | 87,727 |
| 2025-11-28 | 4,985.00 | 5,140.00 | 4,765.00 | 4,775.00 | 4,775.00 | 48,476 |
| 2025-11-27 | 5,100.00 | 5,170.00 | 4,585.00 | 4,985.00 | 4,985.00 | 76,237 |
| 2025-11-26 | 5,230.00 | 5,290.00 | 5,010.00 | 5,090.00 | 5,090.00 | 40,447 |
| 2025-11-25 | 5,910.00 | 5,910.00 | 4,945.00 | 5,230.00 | 5,230.00 | 106,080 |
| 2025-11-24 | 6,040.00 | 6,040.00 | 5,760.00 | 5,850.00 | 5,850.00 | 40,626 |
| 2025-11-21 | 6,100.00 | 6,300.00 | 5,860.00 | 6,030.00 | 6,030.00 | 60,120 |
| 2025-11-20 | 5,740.00 | 6,200.00 | 5,740.00 | 6,170.00 | 6,170.00 | 81,784 |
| 2025-11-19 | 5,790.00 | 5,980.00 | 5,560.00 | 5,780.00 | 5,780.00 | 54,287 |
| 2025-11-18 | 5,300.00 | 6,540.00 | 5,260.00 | 5,730.00 | 5,730.00 | 389,606 |
| 2025-11-17 | 5,510.00 | 5,700.00 | 5,060.00 | 5,360.00 | 5,360.00 | 42,323 |
| 2025-11-14 | 5,620.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | 17,353 |
| 2025-11-13 | 5,670.00 | 5,930.00 | 5,510.00 | 5,690.00 | 5,690.00 | 64,643 |
| 2025-11-12 | 5,700.00 | 5,910.00 | 5,660.00 | 5,670.00 | 5,670.00 | 23,961 |
| 2025-11-11 | 5,710.00 | 5,930.00 | 5,640.00 | 5,690.00 | 5,690.00 | 13,776 |
| 2025-11-10 | 5,850.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | 6,245 |
| 2025-11-07 | 5,880.00 | 5,900.00 | 5,540.00 | 5,850.00 | 5,850.00 | 25,713 |
| 2025-11-06 | 5,940.00 | 5,940.00 | 5,600.00 | 5,920.00 | 5,920.00 | 8,832 |
| 2025-11-05 | 5,610.00 | 5,950.00 | 5,340.00 | 5,940.00 | 5,940.00 | 30,636 |
| 2025-11-04 | 5,940.00 | 5,940.00 | 5,430.00 | 5,650.00 | 5,650.00 | 36,227 |
| 2025-11-03 | 5,930.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | 23,506 |
| 2025-10-31 | 5,990.00 | 6,070.00 | 5,940.00 | 5,960.00 | 5,960.00 | 9,284 |
| 2025-10-30 | 6,000.00 | 6,080.00 | 5,800.00 | 6,060.00 | 6,060.00 | 30,183 |
| 2025-10-29 | 6,110.00 | 6,200.00 | 6,010.00 | 6,050.00 | 6,050.00 | 15,549 |
| 2025-10-28 | 6,320.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | 12,963 |
| 2025-10-27 | 6,370.00 | 6,680.00 | 6,230.00 | 6,320.00 | 6,320.00 | 26,315 |
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.