Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 363250.KQ stock page

Genesystem Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,140.004,140.003,950.004,100.004,100.003,533
2026-10-194,075.004,190.004,000.004,145.004,145.004,794
2026-10-164,005.004,190.003,870.004,145.004,145.004,249
2026-10-153,770.004,055.003,770.003,900.003,900.009,477
2026-10-144,030.004,065.003,850.004,005.004,005.008,566
2026-10-133,985.004,050.003,985.004,050.004,050.0012,240
2026-10-124,065.004,185.004,055.004,100.004,100.0010,435
2026-10-084,110.004,195.004,060.004,065.004,065.002,304
2026-10-074,070.004,190.003,950.004,190.004,190.003,947
2026-10-064,165.004,170.004,130.004,150.004,150.002,530
2026-10-024,165.004,200.004,065.004,170.004,170.005,276
2026-10-014,190.004,205.004,155.004,190.004,190.0010,284
2026-09-304,115.004,335.004,115.004,180.004,180.005,544
2026-09-294,345.004,345.004,070.004,145.004,145.009,235
2026-09-284,415.004,415.004,150.004,160.004,160.005,260
2026-09-234,130.004,490.004,110.004,200.004,200.009,691
2026-09-224,490.004,490.004,010.004,160.004,160.004,208
2026-09-214,050.004,220.003,965.004,100.004,100.0016,754
2026-09-184,115.004,120.004,015.004,030.004,030.006,029
2026-09-174,140.004,165.004,070.004,115.004,115.009,016
2026-09-164,290.004,290.003,900.004,165.004,165.0019,312
2026-09-154,540.004,540.004,130.004,180.004,180.0018,069
2026-09-144,220.004,355.004,135.004,200.004,200.006,213
2026-09-114,110.004,310.004,015.004,250.004,250.0021,104
2026-09-103,950.004,225.003,950.004,060.004,060.0039,917
2026-09-094,050.004,050.003,895.003,950.003,950.003,123
2026-09-084,280.004,280.003,975.004,010.004,010.006,644
2026-09-074,035.004,035.003,975.003,995.003,995.003,422
2026-09-044,200.004,200.003,910.004,040.004,040.001,787
2026-09-034,080.004,080.003,975.004,030.004,030.003,625
2026-09-024,130.004,130.003,960.004,040.004,040.005,065
2026-09-014,040.004,060.003,970.004,040.004,040.002,046
2026-08-314,000.004,070.003,900.004,040.004,040.005,593
2026-08-284,020.004,085.003,990.004,035.004,035.005,209
2026-08-274,175.004,280.003,960.004,020.004,020.001,863
2026-08-264,000.004,115.003,960.004,045.004,045.004,746
2026-08-253,840.004,045.003,840.004,000.004,000.004,479
2026-08-243,830.004,150.003,830.004,035.004,035.0010,810
2026-08-213,925.004,050.003,910.003,985.003,985.005,596
2026-08-203,905.004,090.003,905.004,050.004,050.009,580
2026-08-193,990.004,165.003,925.004,005.004,005.0010,927
2026-08-183,950.004,095.003,900.004,070.004,070.004,496
2026-08-144,095.004,120.003,995.004,070.004,070.009,056
2026-08-134,380.004,390.003,985.004,075.004,075.0039,234
2026-08-124,370.004,450.004,175.004,415.004,415.0020,540
2026-08-114,440.004,865.004,290.004,365.004,365.0010,994
2026-08-104,900.004,900.004,250.004,440.004,440.0020,032
2026-08-074,270.005,090.004,200.004,700.004,700.0052,123
2026-08-064,520.004,520.004,100.004,295.004,295.0019,121
2026-08-054,505.004,550.004,400.004,500.004,500.0010,428
2026-08-044,470.004,555.004,400.004,540.004,540.0016,158
2026-08-034,500.004,730.004,375.004,470.004,470.0022,909
2026-07-315,100.005,100.004,400.004,730.004,730.0068,165
2026-07-304,065.004,880.004,015.004,730.004,730.0059,049
2026-07-294,690.004,780.004,040.004,280.004,280.0067,839
2026-07-284,050.005,200.004,050.004,555.004,555.00181,685
2026-07-273,740.004,040.003,680.004,010.004,010.0022,680
2026-07-243,565.003,795.003,550.003,710.003,710.0013,427
2026-07-233,585.003,750.003,465.003,590.003,590.0014,305
2026-07-223,700.003,710.003,500.003,580.003,580.0018,932
Page 1 of 21 · 1,223 trading daysOlder →

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.