Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,060.00 | 6,540.00 | 6,060.00 | 6,370.00 | 6,370.00 | 86,837 |
| 2025-10-23 | 6,040.00 | 6,330.00 | 5,850.00 | 6,110.00 | 6,110.00 | 33,555 |
| 2025-10-22 | 6,250.00 | 6,350.00 | 6,070.00 | 6,160.00 | 6,160.00 | 22,398 |
| 2025-10-21 | 6,130.00 | 6,300.00 | 6,050.00 | 6,200.00 | 6,200.00 | 32,932 |
| 2025-10-20 | 6,240.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | 14,411 |
| 2025-10-17 | 6,250.00 | 6,400.00 | 6,090.00 | 6,220.00 | 6,220.00 | 30,563 |
| 2025-10-16 | 6,060.00 | 6,330.00 | 5,860.00 | 6,250.00 | 6,250.00 | 35,401 |
| 2025-10-15 | 5,910.00 | 6,180.00 | 5,790.00 | 6,060.00 | 6,060.00 | 13,690 |
| 2025-10-14 | 6,010.00 | 6,090.00 | 5,630.00 | 6,000.00 | 6,000.00 | 74,005 |
| 2025-10-13 | 6,330.00 | 6,330.00 | 5,980.00 | 6,010.00 | 6,010.00 | 21,074 |
| 2025-10-10 | 6,270.00 | 6,380.00 | 6,030.00 | 6,150.00 | 6,150.00 | 33,920 |
| 2025-10-02 | 6,090.00 | 6,350.00 | 6,030.00 | 6,270.00 | 6,270.00 | 26,618 |
| 2025-10-01 | 6,080.00 | 6,280.00 | 5,760.00 | 6,090.00 | 6,090.00 | 23,719 |
| 2025-09-30 | 6,500.00 | 6,500.00 | 6,120.00 | 6,120.00 | 6,120.00 | 28,472 |
| 2025-09-29 | 6,220.00 | 6,630.00 | 6,140.00 | 6,350.00 | 6,350.00 | 87,971 |
| 2025-09-26 | 6,130.00 | 6,250.00 | 5,990.00 | 6,220.00 | 6,220.00 | 12,626 |
| 2025-09-25 | 6,030.00 | 6,280.00 | 5,970.00 | 6,130.00 | 6,130.00 | 38,885 |
| 2025-09-24 | 6,080.00 | 6,180.00 | 5,850.00 | 6,030.00 | 6,030.00 | 31,226 |
| 2025-09-23 | 6,080.00 | 6,330.00 | 5,930.00 | 6,080.00 | 6,080.00 | 56,182 |
| 2025-09-22 | 6,150.00 | 6,370.00 | 5,760.00 | 6,080.00 | 6,080.00 | 52,726 |
| 2025-09-19 | 6,380.00 | 6,380.00 | 6,010.00 | 6,150.00 | 6,150.00 | 134,568 |
| 2025-09-18 | 5,150.00 | 6,120.00 | 5,150.00 | 6,000.00 | 6,000.00 | 243,630 |
| 2025-09-17 | 5,380.00 | 5,380.00 | 5,050.00 | 5,240.00 | 5,240.00 | 50,523 |
| 2025-09-16 | 4,830.00 | 5,440.00 | 4,700.00 | 5,380.00 | 5,380.00 | 141,853 |
| 2025-09-15 | 4,915.00 | 4,915.00 | 4,750.00 | 4,780.00 | 4,780.00 | 23,316 |
| 2025-09-12 | 4,905.00 | 4,925.00 | 4,830.00 | 4,915.00 | 4,915.00 | 10,828 |
| 2025-09-11 | 4,940.00 | 4,970.00 | 4,870.00 | 4,905.00 | 4,905.00 | 19,884 |
| 2025-09-10 | 4,965.00 | 4,995.00 | 4,900.00 | 4,935.00 | 4,935.00 | 9,391 |
| 2025-09-09 | 4,925.00 | 4,975.00 | 4,855.00 | 4,965.00 | 4,965.00 | 9,314 |
| 2025-09-08 | 4,910.00 | 4,990.00 | 4,825.00 | 4,925.00 | 4,925.00 | 13,662 |
| 2025-09-05 | 4,815.00 | 5,040.00 | 4,815.00 | 4,910.00 | 4,910.00 | 50,993 |
| 2025-09-04 | 4,725.00 | 4,815.00 | 4,725.00 | 4,810.00 | 4,810.00 | 23,764 |
| 2025-09-03 | 4,710.00 | 4,755.00 | 4,625.00 | 4,725.00 | 4,725.00 | 13,913 |
| 2025-09-02 | 4,745.00 | 4,750.00 | 4,655.00 | 4,710.00 | 4,710.00 | 23,153 |
| 2025-09-01 | 4,870.00 | 4,870.00 | 4,650.00 | 4,745.00 | 4,745.00 | 21,129 |
| 2025-08-29 | 4,950.00 | 5,000.00 | 4,790.00 | 4,870.00 | 4,870.00 | 14,564 |
| 2025-08-28 | 4,970.00 | 5,000.00 | 4,860.00 | 4,950.00 | 4,950.00 | 4,192 |
| 2025-08-27 | 5,000.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | 5,758 |
| 2025-08-26 | 5,050.00 | 5,110.00 | 4,975.00 | 5,000.00 | 5,000.00 | 4,794 |
| 2025-08-25 | 5,050.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | 7,918 |
| 2025-08-22 | 4,830.00 | 5,160.00 | 4,825.00 | 5,050.00 | 5,050.00 | 23,153 |
| 2025-08-21 | 4,850.00 | 4,895.00 | 4,795.00 | 4,830.00 | 4,830.00 | 12,735 |
| 2025-08-20 | 4,900.00 | 4,960.00 | 4,790.00 | 4,890.00 | 4,890.00 | 24,666 |
| 2025-08-19 | 4,995.00 | 5,020.00 | 4,805.00 | 4,930.00 | 4,930.00 | 25,597 |
| 2025-08-18 | 5,170.00 | 5,240.00 | 4,905.00 | 4,965.00 | 4,965.00 | 20,022 |
| 2025-08-14 | 5,390.00 | 5,390.00 | 5,110.00 | 5,170.00 | 5,170.00 | 26,547 |
| 2025-08-13 | 5,330.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | 5,834 |
| 2025-08-12 | 5,350.00 | 5,420.00 | 5,260.00 | 5,330.00 | 5,330.00 | 19,664 |
| 2025-08-11 | 5,540.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,300.00 | 33,542 |
| 2025-08-08 | 5,660.00 | 5,660.00 | 5,410.00 | 5,510.00 | 5,510.00 | 16,912 |
| 2025-08-07 | 5,520.00 | 5,770.00 | 5,410.00 | 5,660.00 | 5,660.00 | 43,800 |
| 2025-08-06 | 5,560.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | 13,985 |
| 2025-08-05 | 5,510.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 14,674 |
| 2025-08-04 | 5,460.00 | 5,630.00 | 5,260.00 | 5,500.00 | 5,500.00 | 25,797 |
| 2025-08-01 | 6,000.00 | 6,000.00 | 5,460.00 | 5,460.00 | 5,460.00 | 57,247 |
| 2025-07-31 | 5,980.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,890.00 | 17,835 |
| 2025-07-30 | 6,000.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,980.00 | 8,451 |
| 2025-07-29 | 5,910.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 18,767 |
| 2025-07-28 | 5,970.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,910.00 | 14,320 |
| 2025-07-25 | 5,970.00 | 6,120.00 | 5,900.00 | 5,970.00 | 5,970.00 | 31,474 |
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.