Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,930.00 | 6,010.00 | 5,820.00 | 5,970.00 | 5,970.00 | 29,497 |
| 2025-07-23 | 5,940.00 | 6,180.00 | 5,800.00 | 5,930.00 | 5,930.00 | 13,703 |
| 2025-07-22 | 5,970.00 | 6,080.00 | 5,850.00 | 5,980.00 | 5,980.00 | 26,000 |
| 2025-07-21 | 6,040.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | 29,725 |
| 2025-07-18 | 6,170.00 | 6,210.00 | 5,860.00 | 6,080.00 | 6,080.00 | 39,519 |
| 2025-07-17 | 6,150.00 | 6,250.00 | 6,010.00 | 6,170.00 | 6,170.00 | 21,535 |
| 2025-07-16 | 5,880.00 | 6,230.00 | 5,740.00 | 6,150.00 | 6,150.00 | 43,151 |
| 2025-07-15 | 5,970.00 | 6,060.00 | 5,740.00 | 5,880.00 | 5,880.00 | 72,590 |
| 2025-07-14 | 6,140.00 | 6,190.00 | 5,940.00 | 6,020.00 | 6,020.00 | 62,383 |
| 2025-07-11 | 6,320.00 | 6,350.00 | 6,090.00 | 6,140.00 | 6,140.00 | 58,314 |
| 2025-07-10 | 6,500.00 | 6,560.00 | 6,230.00 | 6,300.00 | 6,300.00 | 25,586 |
| 2025-07-09 | 6,520.00 | 6,580.00 | 6,360.00 | 6,400.00 | 6,400.00 | 23,718 |
| 2025-07-08 | 6,570.00 | 6,700.00 | 6,200.00 | 6,520.00 | 6,520.00 | 29,699 |
| 2025-07-07 | 6,660.00 | 6,660.00 | 6,460.00 | 6,570.00 | 6,570.00 | 25,073 |
| 2025-07-04 | 6,640.00 | 6,820.00 | 6,460.00 | 6,660.00 | 6,660.00 | 95,002 |
| 2025-07-03 | 6,180.00 | 6,750.00 | 6,100.00 | 6,580.00 | 6,580.00 | 144,676 |
| 2025-07-02 | 6,220.00 | 6,360.00 | 5,810.00 | 6,180.00 | 6,180.00 | 256,443 |
| 2025-07-01 | 7,760.00 | 7,820.00 | 6,150.00 | 6,270.00 | 6,270.00 | 986,468 |
| 2025-06-30 | 8,700.00 | 8,770.00 | 7,730.00 | 7,960.00 | 7,960.00 | 178,241 |
| 2025-06-27 | 8,860.00 | 8,860.00 | 8,580.00 | 8,780.00 | 8,780.00 | 42,481 |
| 2025-06-26 | 8,930.00 | 9,390.00 | 8,570.00 | 8,930.00 | 8,930.00 | 51,912 |
| 2025-06-25 | 9,180.00 | 9,180.00 | 8,770.00 | 8,930.00 | 8,930.00 | 36,301 |
| 2025-06-24 | 8,980.00 | 9,230.00 | 8,900.00 | 8,960.00 | 8,960.00 | 20,309 |
| 2025-06-23 | 9,480.00 | 9,480.00 | 8,880.00 | 9,020.00 | 9,020.00 | 25,915 |
| 2025-06-20 | 8,760.00 | 9,290.00 | 8,690.00 | 9,190.00 | 9,190.00 | 25,967 |
| 2025-06-19 | 8,810.00 | 9,000.00 | 8,580.00 | 8,830.00 | 8,830.00 | 30,995 |
| 2025-06-18 | 9,130.00 | 9,130.00 | 8,760.00 | 8,810.00 | 8,810.00 | 22,908 |
| 2025-06-17 | 9,000.00 | 9,090.00 | 8,880.00 | 9,040.00 | 9,040.00 | 16,480 |
| 2025-06-16 | 9,120.00 | 9,120.00 | 8,850.00 | 9,040.00 | 9,040.00 | 29,618 |
| 2025-06-13 | 9,440.00 | 9,650.00 | 9,050.00 | 9,140.00 | 9,140.00 | 30,675 |
| 2025-06-12 | 9,440.00 | 9,500.00 | 9,250.00 | 9,440.00 | 9,440.00 | 14,567 |
| 2025-06-11 | 9,360.00 | 9,630.00 | 9,230.00 | 9,430.00 | 9,430.00 | 30,954 |
| 2025-06-10 | 9,380.00 | 9,390.00 | 9,150.00 | 9,360.00 | 9,360.00 | 18,778 |
| 2025-06-09 | 9,490.00 | 9,590.00 | 9,100.00 | 9,380.00 | 9,380.00 | 25,068 |
| 2025-06-05 | 9,140.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,430.00 | 14,743 |
| 2025-06-04 | 9,280.00 | 9,290.00 | 8,870.00 | 9,140.00 | 9,140.00 | 53,155 |
| 2025-06-02 | 9,240.00 | 9,450.00 | 9,100.00 | 9,280.00 | 9,280.00 | 22,404 |
| 2025-05-30 | 9,220.00 | 9,460.00 | 9,000.00 | 9,240.00 | 9,240.00 | 14,736 |
| 2025-05-29 | 9,480.00 | 9,480.00 | 9,160.00 | 9,230.00 | 9,230.00 | 53,712 |
| 2025-05-28 | 9,480.00 | 9,550.00 | 9,270.00 | 9,480.00 | 9,480.00 | 24,225 |
| 2025-05-27 | 9,380.00 | 9,560.00 | 9,275.00 | 9,480.00 | 9,480.00 | 30,289 |
| 2025-05-26 | 9,380.00 | 9,540.00 | 9,100.00 | 9,380.00 | 9,380.00 | 43,350 |
| 2025-05-23 | 9,570.00 | 9,580.00 | 9,080.00 | 9,380.00 | 9,380.00 | 49,880 |
| 2025-05-22 | 9,520.00 | 9,800.00 | 9,400.00 | 9,550.00 | 9,550.00 | 16,290 |
| 2025-05-21 | 9,870.00 | 10,010.00 | 9,470.00 | 9,530.00 | 9,530.00 | 54,368 |
| 2025-05-20 | 10,090.00 | 10,090.00 | 9,760.00 | 9,860.00 | 9,860.00 | 45,097 |
| 2025-05-19 | 10,100.00 | 10,100.00 | 9,720.00 | 9,910.00 | 9,910.00 | 39,378 |
| 2025-05-16 | 10,000.00 | 10,090.00 | 9,880.00 | 9,910.00 | 9,910.00 | 28,620 |
| 2025-05-15 | 10,230.00 | 10,230.00 | 9,920.00 | 10,080.00 | 10,080.00 | 30,070 |
| 2025-05-14 | 10,110.00 | 10,240.00 | 9,920.00 | 10,240.00 | 10,240.00 | 25,404 |
| 2025-05-13 | 10,310.00 | 10,460.00 | 10,110.00 | 10,110.00 | 10,110.00 | 22,078 |
| 2025-05-12 | 10,200.00 | 10,690.00 | 10,080.00 | 10,320.00 | 10,320.00 | 74,051 |
| 2025-05-09 | 10,200.00 | 10,200.00 | 9,710.00 | 10,040.00 | 10,040.00 | 48,146 |
| 2025-05-08 | 10,250.00 | 10,250.00 | 9,960.00 | 9,970.00 | 9,970.00 | 17,885 |
| 2025-05-07 | 10,240.00 | 10,240.00 | 9,990.00 | 10,010.00 | 10,010.00 | 16,585 |
| 2025-05-02 | 10,130.00 | 10,220.00 | 9,990.00 | 10,140.00 | 10,140.00 | 15,905 |
| 2025-04-30 | 10,030.00 | 10,270.00 | 10,030.00 | 10,130.00 | 10,130.00 | 32,030 |
| 2025-04-29 | 10,040.00 | 10,270.00 | 9,920.00 | 10,130.00 | 10,130.00 | 16,128 |
| 2025-04-28 | 10,540.00 | 10,540.00 | 9,990.00 | 10,040.00 | 10,040.00 | 51,004 |
| 2025-04-25 | 10,775.00 | 10,775.00 | 10,450.00 | 10,540.00 | 10,540.00 | 42,498 |
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.