Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,250.00 | 10,420.00 | 10,010.00 | 10,280.00 | 10,280.00 | 33,700 |
| 2025-01-23 | 10,100.00 | 10,150.00 | 9,980.00 | 10,140.00 | 10,140.00 | 17,581 |
| 2025-01-22 | 10,050.00 | 10,190.00 | 9,950.00 | 10,050.00 | 10,050.00 | 16,344 |
| 2025-01-21 | 9,860.00 | 10,390.00 | 9,860.00 | 10,010.00 | 10,010.00 | 13,760 |
| 2025-01-20 | 10,270.00 | 10,360.00 | 9,710.00 | 9,960.00 | 9,960.00 | 47,487 |
| 2025-01-17 | 9,980.00 | 10,640.00 | 9,870.00 | 10,300.00 | 10,300.00 | 62,223 |
| 2025-01-16 | 9,750.00 | 10,000.00 | 9,710.00 | 9,950.00 | 9,950.00 | 11,463 |
| 2025-01-15 | 9,840.00 | 9,990.00 | 9,610.00 | 9,750.00 | 9,750.00 | 41,711 |
| 2025-01-14 | 9,760.00 | 10,110.00 | 9,640.00 | 9,950.00 | 9,950.00 | 34,942 |
| 2025-01-13 | 9,910.00 | 10,020.00 | 9,460.00 | 9,490.00 | 9,490.00 | 31,785 |
| 2025-01-10 | 9,920.00 | 10,200.00 | 9,880.00 | 9,910.00 | 9,910.00 | 33,591 |
| 2025-01-09 | 10,390.00 | 10,390.00 | 9,980.00 | 10,150.00 | 10,150.00 | 33,675 |
| 2025-01-08 | 10,750.00 | 10,950.00 | 10,260.00 | 10,390.00 | 10,390.00 | 48,661 |
| 2025-01-07 | 10,330.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,750.00 | 124,464 |
| 2025-01-06 | 10,600.00 | 10,890.00 | 9,850.00 | 10,400.00 | 10,400.00 | 177,611 |
| 2025-01-03 | 10,650.00 | 11,160.00 | 10,150.00 | 10,500.00 | 10,500.00 | 169,986 |
| 2025-01-02 | 10,970.00 | 10,970.00 | 9,940.00 | 10,920.00 | 10,920.00 | 927,667 |
| 2024-12-30 | 8,170.00 | 8,560.00 | 8,000.00 | 8,440.00 | 8,440.00 | 20,873 |
| 2024-12-27 | 7,770.00 | 8,400.00 | 7,770.00 | 8,150.00 | 8,150.00 | 52,373 |
| 2024-12-26 | 8,380.00 | 8,490.00 | 7,960.00 | 7,990.00 | 7,990.00 | 41,446 |
| 2024-12-24 | 8,480.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | 38,349 |
| 2024-12-23 | 8,730.00 | 8,760.00 | 8,360.00 | 8,490.00 | 8,490.00 | 17,891 |
| 2024-12-20 | 9,630.00 | 9,640.00 | 8,430.00 | 8,640.00 | 8,640.00 | 45,141 |
| 2024-12-19 | 9,040.00 | 9,090.00 | 8,610.00 | 8,760.00 | 8,760.00 | 29,458 |
| 2024-12-18 | 8,640.00 | 9,250.00 | 8,380.00 | 9,050.00 | 9,050.00 | 27,592 |
| 2024-12-17 | 8,670.00 | 8,830.00 | 8,470.00 | 8,590.00 | 8,590.00 | 36,016 |
| 2024-12-16 | 8,810.00 | 8,980.00 | 8,420.00 | 8,750.00 | 8,750.00 | 41,387 |
| 2024-12-13 | 8,490.00 | 8,810.00 | 7,790.00 | 8,810.00 | 8,810.00 | 105,148 |
| 2024-12-12 | 8,780.00 | 8,900.00 | 8,270.00 | 8,440.00 | 8,440.00 | 61,024 |
| 2024-12-11 | 9,010.00 | 9,380.00 | 8,710.00 | 8,710.00 | 8,710.00 | 35,365 |
| 2024-12-10 | 8,630.00 | 9,400.00 | 8,630.00 | 9,060.00 | 9,060.00 | 52,579 |
| 2024-12-09 | 9,750.00 | 9,750.00 | 8,440.00 | 8,970.00 | 8,970.00 | 84,553 |
| 2024-12-06 | 9,320.00 | 9,660.00 | 9,250.00 | 9,630.00 | 9,630.00 | 33,183 |
| 2024-12-05 | 9,640.00 | 9,850.00 | 9,550.00 | 9,660.00 | 9,660.00 | 22,433 |
| 2024-12-04 | 9,220.00 | 9,790.00 | 9,220.00 | 9,640.00 | 9,640.00 | 32,842 |
| 2024-12-03 | 9,700.00 | 9,900.00 | 9,600.00 | 9,790.00 | 9,790.00 | 37,051 |
| 2024-12-02 | 10,180.00 | 10,190.00 | 9,720.00 | 9,800.00 | 9,800.00 | 23,234 |
| 2024-11-29 | 9,980.00 | 9,990.00 | 9,710.00 | 9,840.00 | 9,840.00 | 15,923 |
| 2024-11-28 | 10,000.00 | 10,080.00 | 9,290.00 | 9,980.00 | 9,980.00 | 29,673 |
| 2024-11-27 | 10,270.00 | 10,270.00 | 9,890.00 | 9,910.00 | 9,910.00 | 19,920 |
| 2024-11-26 | 9,900.00 | 10,280.00 | 9,810.00 | 10,270.00 | 10,270.00 | 30,350 |
| 2024-11-25 | 10,050.00 | 10,090.00 | 9,710.00 | 10,000.00 | 10,000.00 | 22,562 |
| 2024-11-22 | 10,100.00 | 10,150.00 | 9,720.00 | 9,970.00 | 9,970.00 | 49,269 |
| 2024-11-21 | 10,030.00 | 10,290.00 | 9,860.00 | 9,960.00 | 9,960.00 | 24,442 |
| 2024-11-20 | 9,900.00 | 10,230.00 | 9,660.00 | 10,030.00 | 10,030.00 | 24,479 |
| 2024-11-19 | 10,620.00 | 10,620.00 | 9,560.00 | 9,810.00 | 9,810.00 | 99,553 |
| 2024-11-18 | 10,910.00 | 11,190.00 | 10,350.00 | 10,400.00 | 10,400.00 | 51,696 |
| 2024-11-15 | 10,620.00 | 11,180.00 | 10,260.00 | 10,910.00 | 10,910.00 | 45,608 |
| 2024-11-14 | 10,830.00 | 10,830.00 | 10,450.00 | 10,620.00 | 10,620.00 | 75,310 |
| 2024-11-13 | 11,600.00 | 11,900.00 | 10,450.00 | 10,660.00 | 10,660.00 | 86,575 |
| 2024-11-12 | 11,700.00 | 11,920.00 | 11,380.00 | 11,510.00 | 11,510.00 | 85,245 |
| 2024-11-11 | 11,020.00 | 11,830.00 | 10,520.00 | 11,700.00 | 11,700.00 | 58,458 |
| 2024-11-08 | 10,790.00 | 11,390.00 | 10,460.00 | 11,010.00 | 11,010.00 | 107,601 |
| 2024-11-07 | 10,360.00 | 10,790.00 | 9,790.00 | 10,300.00 | 10,300.00 | 141,586 |
| 2024-11-06 | 11,010.00 | 11,200.00 | 10,310.00 | 10,360.00 | 10,360.00 | 82,489 |
| 2024-11-05 | 10,000.00 | 10,520.00 | 9,970.00 | 10,350.00 | 10,350.00 | 93,381 |
| 2024-11-04 | 9,960.00 | 10,000.00 | 9,590.00 | 10,000.00 | 10,000.00 | 20,806 |
| 2024-11-01 | 9,900.00 | 10,030.00 | 9,720.00 | 9,960.00 | 9,960.00 | 19,945 |
| 2024-10-31 | 9,920.00 | 9,920.00 | 9,720.00 | 9,900.00 | 9,900.00 | 8,606 |
| 2024-10-30 | 9,990.00 | 10,100.00 | 9,820.00 | 9,910.00 | 9,910.00 | 22,273 |
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.