Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10,775.00 | 10,775.00 | 10,450.00 | 10,540.00 | 10,540.00 | 42,498 |
| 2025-04-24 | 10,950.00 | 11,100.00 | 10,650.00 | 10,740.00 | 10,740.00 | 51,913 |
| 2025-04-23 | 10,420.00 | 10,930.00 | 10,360.00 | 10,750.00 | 10,750.00 | 41,896 |
| 2025-04-22 | 10,660.00 | 10,850.00 | 10,410.00 | 10,420.00 | 10,420.00 | 28,095 |
| 2025-04-21 | 10,810.00 | 10,900.00 | 10,520.00 | 10,680.00 | 10,680.00 | 27,633 |
| 2025-04-18 | 10,660.00 | 10,910.00 | 10,660.00 | 10,810.00 | 10,810.00 | 17,386 |
| 2025-04-17 | 10,760.00 | 11,000.00 | 10,500.00 | 10,930.00 | 10,930.00 | 42,193 |
| 2025-04-16 | 11,450.00 | 11,450.00 | 10,490.00 | 10,790.00 | 10,790.00 | 49,055 |
| 2025-04-15 | 11,000.00 | 11,460.00 | 10,720.00 | 10,880.00 | 10,880.00 | 58,810 |
| 2025-04-14 | 10,850.00 | 11,250.00 | 10,620.00 | 11,000.00 | 11,000.00 | 71,231 |
| 2025-04-11 | 10,450.00 | 10,900.00 | 10,400.00 | 10,780.00 | 10,780.00 | 72,417 |
| 2025-04-10 | 10,270.00 | 10,550.00 | 10,240.00 | 10,450.00 | 10,450.00 | 60,398 |
| 2025-04-09 | 9,900.00 | 10,360.00 | 9,900.00 | 10,130.00 | 10,130.00 | 60,465 |
| 2025-04-08 | 10,000.00 | 10,180.00 | 9,350.00 | 9,950.00 | 9,950.00 | 77,931 |
| 2025-04-07 | 10,230.00 | 10,250.00 | 9,870.00 | 9,940.00 | 9,940.00 | 49,089 |
| 2025-04-04 | 10,010.00 | 10,300.00 | 9,800.00 | 10,230.00 | 10,230.00 | 58,766 |
| 2025-04-03 | 9,990.00 | 10,510.00 | 9,950.00 | 10,010.00 | 10,010.00 | 83,049 |
| 2025-04-02 | 10,250.00 | 10,250.00 | 9,900.00 | 9,990.00 | 9,990.00 | 54,613 |
| 2025-04-01 | 10,480.00 | 10,550.00 | 9,980.00 | 10,230.00 | 10,230.00 | 80,101 |
| 2025-03-31 | 10,410.00 | 10,460.00 | 9,920.00 | 10,390.00 | 10,390.00 | 72,611 |
| 2025-03-28 | 10,250.00 | 10,580.00 | 10,040.00 | 10,460.00 | 10,460.00 | 60,551 |
| 2025-03-27 | 10,130.00 | 10,500.00 | 9,980.00 | 10,230.00 | 10,230.00 | 39,928 |
| 2025-03-26 | 10,510.00 | 10,650.00 | 10,060.00 | 10,140.00 | 10,140.00 | 42,986 |
| 2025-03-25 | 10,500.00 | 10,790.00 | 10,350.00 | 10,540.00 | 10,540.00 | 32,238 |
| 2025-03-24 | 10,310.00 | 10,700.00 | 10,270.00 | 10,500.00 | 10,500.00 | 32,288 |
| 2025-03-21 | 10,150.00 | 10,450.00 | 10,100.00 | 10,310.00 | 10,310.00 | 11,089 |
| 2025-03-20 | 10,300.00 | 10,550.00 | 10,120.00 | 10,250.00 | 10,250.00 | 45,845 |
| 2025-03-19 | 10,450.00 | 10,560.00 | 10,170.00 | 10,290.00 | 10,290.00 | 22,266 |
| 2025-03-18 | 10,200.00 | 10,580.00 | 10,020.00 | 10,450.00 | 10,450.00 | 71,534 |
| 2025-03-17 | 10,300.00 | 10,400.00 | 10,070.00 | 10,200.00 | 10,200.00 | 23,582 |
| 2025-03-14 | 10,600.00 | 10,750.00 | 10,190.00 | 10,190.00 | 10,190.00 | 45,882 |
| 2025-03-13 | 10,780.00 | 10,830.00 | 9,960.00 | 10,350.00 | 10,350.00 | 83,506 |
| 2025-03-12 | 10,650.00 | 10,810.00 | 10,430.00 | 10,690.00 | 10,690.00 | 37,536 |
| 2025-03-11 | 10,530.00 | 10,770.00 | 10,300.00 | 10,700.00 | 10,700.00 | 31,653 |
| 2025-03-10 | 11,320.00 | 11,480.00 | 10,570.00 | 10,690.00 | 10,690.00 | 63,592 |
| 2025-03-07 | 11,010.00 | 11,090.00 | 10,690.00 | 10,810.00 | 10,810.00 | 46,518 |
| 2025-03-06 | 10,150.00 | 11,250.00 | 10,150.00 | 11,030.00 | 11,030.00 | 148,878 |
| 2025-03-05 | 10,070.00 | 10,340.00 | 10,060.00 | 10,180.00 | 10,180.00 | 38,403 |
| 2025-03-04 | 9,900.00 | 10,390.00 | 9,750.00 | 10,060.00 | 10,060.00 | 79,333 |
| 2025-02-28 | 9,800.00 | 9,990.00 | 9,620.00 | 9,900.00 | 9,900.00 | 29,956 |
| 2025-02-27 | 9,960.00 | 10,100.00 | 9,750.00 | 9,820.00 | 9,820.00 | 64,008 |
| 2025-02-26 | 9,980.00 | 10,050.00 | 9,610.00 | 9,960.00 | 9,960.00 | 45,275 |
| 2025-02-25 | 9,850.00 | 9,930.00 | 9,720.00 | 9,720.00 | 9,720.00 | 40,025 |
| 2025-02-24 | 9,830.00 | 9,970.00 | 9,450.00 | 9,930.00 | 9,930.00 | 28,045 |
| 2025-02-21 | 9,990.00 | 9,990.00 | 9,830.00 | 9,830.00 | 9,830.00 | 20,792 |
| 2025-02-20 | 9,970.00 | 10,000.00 | 9,820.00 | 9,920.00 | 9,920.00 | 35,628 |
| 2025-02-19 | 10,040.00 | 10,040.00 | 9,900.00 | 9,970.00 | 9,970.00 | 16,534 |
| 2025-02-18 | 9,900.00 | 10,150.00 | 9,810.00 | 10,040.00 | 10,040.00 | 26,806 |
| 2025-02-17 | 9,990.00 | 10,010.00 | 9,810.00 | 9,900.00 | 9,900.00 | 15,397 |
| 2025-02-14 | 10,070.00 | 10,120.00 | 9,740.00 | 9,990.00 | 9,990.00 | 66,449 |
| 2025-02-13 | 10,070.00 | 10,170.00 | 10,030.00 | 10,070.00 | 10,070.00 | 11,241 |
| 2025-02-12 | 10,300.00 | 10,300.00 | 9,970.00 | 10,080.00 | 10,080.00 | 38,560 |
| 2025-02-11 | 10,360.00 | 11,010.00 | 10,300.00 | 10,300.00 | 10,300.00 | 87,966 |
| 2025-02-10 | 10,000.00 | 10,420.00 | 10,000.00 | 10,360.00 | 10,360.00 | 60,284 |
| 2025-02-07 | 9,990.00 | 10,180.00 | 9,540.00 | 10,000.00 | 10,000.00 | 119,018 |
| 2025-02-06 | 10,090.00 | 10,280.00 | 9,980.00 | 9,990.00 | 9,990.00 | 18,314 |
| 2025-02-05 | 9,770.00 | 10,160.00 | 9,760.00 | 10,100.00 | 10,100.00 | 34,683 |
| 2025-02-04 | 9,920.00 | 10,200.00 | 9,710.00 | 9,760.00 | 9,760.00 | 20,963 |
| 2025-02-03 | 10,000.00 | 10,180.00 | 9,610.00 | 9,780.00 | 9,780.00 | 37,790 |
| 2025-01-31 | 10,280.00 | 10,520.00 | 9,980.00 | 10,000.00 | 10,000.00 | 32,158 |
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.