Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,800.00 | 9,880.00 | 9,510.00 | 9,720.00 | 9,720.00 | 11,165 |
| 2022-08-12 | 10,000.00 | 10,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | 22,970 |
| 2022-08-11 | 9,800.00 | 10,200.00 | 9,790.00 | 9,880.00 | 9,880.00 | 63,174 |
| 2022-08-10 | 9,890.00 | 9,890.00 | 9,720.00 | 9,720.00 | 9,720.00 | 21,214 |
| 2022-08-09 | 9,800.00 | 9,900.00 | 9,710.00 | 9,860.00 | 9,860.00 | 11,599 |
| 2022-08-08 | 9,680.00 | 9,880.00 | 9,680.00 | 9,800.00 | 9,800.00 | 6,456 |
| 2022-08-05 | 9,750.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 19,518 |
| 2022-08-04 | 9,780.00 | 9,800.00 | 9,660.00 | 9,750.00 | 9,750.00 | 11,081 |
| 2022-08-03 | 9,800.00 | 9,830.00 | 9,610.00 | 9,770.00 | 9,770.00 | 9,332 |
| 2022-08-02 | 9,720.00 | 9,850.00 | 9,460.00 | 9,720.00 | 9,720.00 | 20,635 |
| 2022-08-01 | 9,830.00 | 9,900.00 | 9,670.00 | 9,810.00 | 9,810.00 | 18,154 |
| 2022-07-29 | 10,000.00 | 10,000.00 | 9,760.00 | 9,830.00 | 9,830.00 | 19,528 |
| 2022-07-28 | 10,000.00 | 10,250.00 | 9,960.00 | 9,960.00 | 9,960.00 | 12,907 |
| 2022-07-27 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 5,462 |
| 2022-07-26 | 9,970.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,940.00 | 5,637 |
| 2022-07-25 | 9,970.00 | 10,200.00 | 9,970.00 | 9,970.00 | 9,970.00 | 12,307 |
| 2022-07-22 | 10,050.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11,511 |
| 2022-07-21 | 10,250.00 | 10,350.00 | 10,050.00 | 10,050.00 | 10,050.00 | 17,253 |
| 2022-07-20 | 10,300.00 | 10,750.00 | 10,150.00 | 10,250.00 | 10,250.00 | 40,589 |
| 2022-07-19 | 10,250.00 | 10,500.00 | 10,050.00 | 10,200.00 | 10,200.00 | 33,769 |
| 2022-07-18 | 10,350.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 13,041 |
| 2022-07-15 | 10,450.00 | 10,600.00 | 10,100.00 | 10,250.00 | 10,250.00 | 24,631 |
| 2022-07-14 | 10,450.00 | 10,550.00 | 10,100.00 | 10,500.00 | 10,500.00 | 16,150 |
| 2022-07-13 | 10,700.00 | 11,250.00 | 10,450.00 | 10,450.00 | 10,450.00 | 50,212 |
| 2022-07-12 | 10,800.00 | 11,300.00 | 10,450.00 | 10,900.00 | 10,900.00 | 73,607 |
| 2022-07-11 | 10,150.00 | 10,850.00 | 10,150.00 | 10,700.00 | 10,700.00 | 71,395 |
| 2022-07-08 | 9,950.00 | 10,350.00 | 9,810.00 | 10,150.00 | 10,150.00 | 31,174 |
| 2022-07-07 | 9,650.00 | 10,650.00 | 9,420.00 | 9,950.00 | 9,950.00 | 189,109 |
| 2022-07-06 | 9,330.00 | 9,920.00 | 9,210.00 | 9,600.00 | 9,600.00 | 59,405 |
| 2022-07-05 | 9,100.00 | 9,430.00 | 9,090.00 | 9,370.00 | 9,370.00 | 22,507 |
| 2022-07-04 | 8,930.00 | 9,150.00 | 8,740.00 | 9,050.00 | 9,050.00 | 11,602 |
| 2022-07-01 | 9,210.00 | 9,250.00 | 8,720.00 | 9,050.00 | 9,050.00 | 22,546 |
| 2022-06-30 | 9,310.00 | 9,340.00 | 9,140.00 | 9,210.00 | 9,210.00 | 10,304 |
| 2022-06-29 | 9,350.00 | 9,390.00 | 9,110.00 | 9,290.00 | 9,290.00 | 7,587 |
| 2022-06-28 | 9,370.00 | 9,440.00 | 9,220.00 | 9,350.00 | 9,350.00 | 9,029 |
| 2022-06-27 | 9,260.00 | 9,500.00 | 9,190.00 | 9,400.00 | 9,400.00 | 13,806 |
| 2022-06-24 | 8,720.00 | 9,300.00 | 8,720.00 | 9,300.00 | 9,300.00 | 11,729 |
| 2022-06-23 | 9,420.00 | 9,740.00 | 8,950.00 | 8,950.00 | 8,950.00 | 33,133 |
| 2022-06-22 | 9,730.00 | 9,810.00 | 8,880.00 | 9,480.00 | 9,480.00 | 53,262 |
| 2022-06-21 | 9,360.00 | 9,730.00 | 9,210.00 | 9,730.00 | 9,730.00 | 22,335 |
| 2022-06-20 | 9,710.00 | 9,850.00 | 9,220.00 | 9,350.00 | 9,350.00 | 26,774 |
| 2022-06-17 | 9,500.00 | 9,800.00 | 9,010.00 | 9,780.00 | 9,780.00 | 12,154 |
| 2022-06-16 | 9,850.00 | 10,150.00 | 9,710.00 | 9,870.00 | 9,870.00 | 22,069 |
| 2022-06-15 | 9,900.00 | 9,990.00 | 9,100.00 | 9,910.00 | 9,910.00 | 19,759 |
| 2022-06-14 | 9,800.00 | 10,000.00 | 9,550.00 | 9,990.00 | 9,990.00 | 23,445 |
| 2022-06-13 | 10,300.00 | 10,300.00 | 9,840.00 | 10,000.00 | 10,000.00 | 44,698 |
| 2022-06-10 | 10,450.00 | 10,550.00 | 10,150.00 | 10,350.00 | 10,350.00 | 25,456 |
| 2022-06-09 | 10,600.00 | 10,900.00 | 10,300.00 | 10,450.00 | 10,450.00 | 16,083 |
| 2022-06-08 | 10,600.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 24,536 |
| 2022-06-07 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 10,420 |
| 2022-06-03 | 11,000.00 | 11,300.00 | 10,750.00 | 10,800.00 | 10,800.00 | 18,683 |
| 2022-06-02 | 11,150.00 | 11,250.00 | 10,850.00 | 11,000.00 | 11,000.00 | 10,663 |
| 2022-05-31 | 11,350.00 | 11,350.00 | 11,050.00 | 11,200.00 | 11,200.00 | 18,053 |
| 2022-05-30 | 10,950.00 | 11,400.00 | 10,850.00 | 11,350.00 | 11,350.00 | 46,328 |
| 2022-05-27 | 10,800.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,900.00 | 37,481 |
| 2022-05-26 | 10,650.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,850.00 | 23,229 |
| 2022-05-25 | 10,750.00 | 10,900.00 | 10,350.00 | 10,700.00 | 10,700.00 | 22,497 |
| 2022-05-24 | 10,700.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 14,359 |
| 2022-05-23 | 10,450.00 | 10,950.00 | 10,450.00 | 10,800.00 | 10,800.00 | 32,555 |
| 2022-05-20 | 10,250.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 15,527 |
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.