Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,990.00 | 10,290.00 | 9,870.00 | 9,900.00 | 9,900.00 | 32,531 |
| 2024-10-28 | 10,020.00 | 10,250.00 | 9,840.00 | 9,990.00 | 9,990.00 | 30,847 |
| 2024-10-25 | 9,910.00 | 10,400.00 | 9,810.00 | 10,050.00 | 10,050.00 | 55,258 |
| 2024-10-24 | 9,630.00 | 10,020.00 | 9,550.00 | 9,930.00 | 9,930.00 | 30,662 |
| 2024-10-23 | 9,730.00 | 9,780.00 | 9,450.00 | 9,650.00 | 9,650.00 | 30,290 |
| 2024-10-22 | 10,050.00 | 10,050.00 | 9,680.00 | 9,740.00 | 9,740.00 | 54,226 |
| 2024-10-21 | 10,040.00 | 10,040.00 | 9,660.00 | 9,960.00 | 9,960.00 | 25,400 |
| 2024-10-18 | 9,920.00 | 10,120.00 | 9,810.00 | 9,880.00 | 9,880.00 | 14,934 |
| 2024-10-17 | 10,690.00 | 10,690.00 | 9,700.00 | 9,920.00 | 9,920.00 | 25,664 |
| 2024-10-16 | 9,910.00 | 10,200.00 | 9,860.00 | 10,200.00 | 10,200.00 | 20,627 |
| 2024-10-15 | 10,160.00 | 10,290.00 | 9,910.00 | 10,000.00 | 10,000.00 | 16,677 |
| 2024-10-14 | 10,250.00 | 10,390.00 | 9,550.00 | 10,250.00 | 10,250.00 | 40,050 |
| 2024-10-11 | 9,690.00 | 10,290.00 | 9,600.00 | 10,240.00 | 10,240.00 | 49,753 |
| 2024-10-10 | 9,250.00 | 9,900.00 | 9,200.00 | 9,740.00 | 9,740.00 | 50,246 |
| 2024-10-08 | 8,790.00 | 9,350.00 | 8,790.00 | 9,070.00 | 9,070.00 | 39,741 |
| 2024-10-07 | 8,780.00 | 9,100.00 | 8,710.00 | 8,790.00 | 8,790.00 | 11,341 |
| 2024-10-04 | 9,160.00 | 9,270.00 | 8,750.00 | 8,780.00 | 8,780.00 | 26,697 |
| 2024-10-02 | 9,000.00 | 9,290.00 | 8,800.00 | 9,250.00 | 9,250.00 | 47,114 |
| 2024-09-30 | 9,420.00 | 9,490.00 | 9,120.00 | 9,200.00 | 9,200.00 | 21,417 |
| 2024-09-27 | 9,580.00 | 9,670.00 | 9,340.00 | 9,420.00 | 9,420.00 | 25,097 |
| 2024-09-26 | 9,350.00 | 9,690.00 | 9,050.00 | 9,320.00 | 9,320.00 | 34,396 |
| 2024-09-25 | 9,340.00 | 9,590.00 | 9,340.00 | 9,410.00 | 9,410.00 | 20,335 |
| 2024-09-24 | 9,680.00 | 9,790.00 | 9,350.00 | 9,430.00 | 9,430.00 | 31,966 |
| 2024-09-23 | 9,840.00 | 10,390.00 | 9,500.00 | 9,700.00 | 9,700.00 | 48,754 |
| 2024-09-20 | 9,720.00 | 9,850.00 | 9,440.00 | 9,840.00 | 9,840.00 | 23,928 |
| 2024-09-19 | 9,600.00 | 9,820.00 | 9,510.00 | 9,690.00 | 9,690.00 | 24,370 |
| 2024-09-13 | 9,990.00 | 9,990.00 | 9,590.00 | 9,690.00 | 9,690.00 | 26,578 |
| 2024-09-12 | 9,650.00 | 9,990.00 | 9,590.00 | 9,800.00 | 9,800.00 | 38,717 |
| 2024-09-11 | 9,000.00 | 9,660.00 | 9,000.00 | 9,550.00 | 9,550.00 | 39,146 |
| 2024-09-10 | 9,270.00 | 9,540.00 | 8,950.00 | 8,970.00 | 8,970.00 | 43,921 |
| 2024-09-09 | 9,230.00 | 9,450.00 | 9,120.00 | 9,380.00 | 9,380.00 | 35,509 |
| 2024-09-06 | 9,740.00 | 9,890.00 | 9,260.00 | 9,340.00 | 9,340.00 | 60,507 |
| 2024-09-05 | 9,840.00 | 10,190.00 | 9,730.00 | 9,800.00 | 9,800.00 | 59,883 |
| 2024-09-04 | 9,350.00 | 9,920.00 | 9,220.00 | 9,840.00 | 9,840.00 | 63,834 |
| 2024-09-03 | 9,810.00 | 10,150.00 | 9,800.00 | 9,810.00 | 9,810.00 | 53,723 |
| 2024-09-02 | 10,200.00 | 10,240.00 | 9,710.00 | 9,810.00 | 9,810.00 | 66,762 |
| 2024-08-30 | 9,820.00 | 10,300.00 | 9,760.00 | 10,190.00 | 10,190.00 | 140,933 |
| 2024-08-29 | 12,000.00 | 12,000.00 | 9,310.00 | 9,920.00 | 9,920.00 | 948,200 |
| 2024-08-28 | 11,990.00 | 12,700.00 | 11,700.00 | 12,260.00 | 12,260.00 | 218,917 |
| 2024-08-27 | 11,950.00 | 12,580.00 | 11,750.00 | 11,880.00 | 11,880.00 | 199,884 |
| 2024-08-26 | 11,440.00 | 12,250.00 | 11,220.00 | 12,050.00 | 12,050.00 | 202,720 |
| 2024-08-23 | 11,130.00 | 11,980.00 | 10,980.00 | 11,440.00 | 11,440.00 | 296,962 |
| 2024-08-22 | 9,950.00 | 12,800.00 | 9,930.00 | 11,250.00 | 11,250.00 | 1,916,583 |
| 2024-08-21 | 10,080.00 | 10,600.00 | 9,880.00 | 10,080.00 | 10,080.00 | 57,160 |
| 2024-08-20 | 9,950.00 | 10,230.00 | 9,700.00 | 10,080.00 | 10,080.00 | 51,991 |
| 2024-08-19 | 9,700.00 | 10,340.00 | 9,630.00 | 9,950.00 | 9,950.00 | 76,825 |
| 2024-08-16 | 9,270.00 | 9,910.00 | 9,210.00 | 9,850.00 | 9,850.00 | 69,246 |
| 2024-08-14 | 9,520.00 | 9,700.00 | 9,250.00 | 9,250.00 | 9,250.00 | 62,916 |
| 2024-08-13 | 9,380.00 | 9,580.00 | 9,200.00 | 9,520.00 | 9,520.00 | 31,242 |
| 2024-08-12 | 9,100.00 | 9,580.00 | 9,070.00 | 9,470.00 | 9,470.00 | 48,359 |
| 2024-08-09 | 9,950.00 | 10,230.00 | 9,010.00 | 9,120.00 | 9,120.00 | 187,899 |
| 2024-08-08 | 9,510.00 | 10,460.00 | 9,440.00 | 9,950.00 | 9,950.00 | 180,228 |
| 2024-08-07 | 8,700.00 | 9,720.00 | 8,690.00 | 9,510.00 | 9,510.00 | 102,501 |
| 2024-08-06 | 8,390.00 | 8,940.00 | 8,390.00 | 8,700.00 | 8,700.00 | 98,550 |
| 2024-08-05 | 9,500.00 | 9,500.00 | 7,470.00 | 8,270.00 | 8,270.00 | 213,704 |
| 2024-08-02 | 10,350.00 | 10,600.00 | 9,320.00 | 9,620.00 | 9,620.00 | 197,899 |
| 2024-08-01 | 10,480.00 | 10,680.00 | 10,400.00 | 10,500.00 | 10,500.00 | 39,621 |
| 2024-07-31 | 10,300.00 | 10,740.00 | 10,220.00 | 10,480.00 | 10,480.00 | 89,583 |
| 2024-07-30 | 10,450.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,300.00 | 36,079 |
| 2024-07-29 | 10,710.00 | 10,830.00 | 10,240.00 | 10,550.00 | 10,550.00 | 116,635 |
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.