Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,100.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 41,249 |
| 2022-05-18 | 10,450.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 18,431 |
| 2022-05-17 | 10,850.00 | 10,850.00 | 10,450.00 | 10,450.00 | 10,450.00 | 16,545 |
| 2022-05-16 | 10,350.00 | 11,050.00 | 10,350.00 | 10,550.00 | 10,550.00 | 20,405 |
| 2022-05-13 | 10,550.00 | 10,800.00 | 10,050.00 | 10,250.00 | 10,250.00 | 26,767 |
| 2022-05-12 | 10,700.00 | 11,050.00 | 10,300.00 | 10,600.00 | 10,600.00 | 23,047 |
| 2022-05-11 | 10,600.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 7,096 |
| 2022-05-10 | 10,450.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 62,115 |
| 2022-05-09 | 11,250.00 | 11,700.00 | 10,500.00 | 10,750.00 | 10,750.00 | 72,189 |
| 2022-05-06 | 11,450.00 | 11,700.00 | 11,100.00 | 11,450.00 | 11,450.00 | 44,102 |
| 2022-05-04 | 11,950.00 | 12,150.00 | 11,400.00 | 11,700.00 | 11,700.00 | 57,916 |
| 2022-05-03 | 12,500.00 | 12,500.00 | 12,000.00 | 12,050.00 | 12,050.00 | 28,348 |
| 2022-05-02 | 12,600.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 20,792 |
| 2022-04-29 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 21,747 |
| 2022-04-28 | 12,550.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 30,260 |
| 2022-04-27 | 12,400.00 | 12,700.00 | 12,350.00 | 12,550.00 | 12,550.00 | 46,709 |
| 2022-04-26 | 12,350.00 | 13,100.00 | 12,250.00 | 12,900.00 | 12,900.00 | 83,575 |
| 2022-04-25 | 12,800.00 | 12,950.00 | 12,000.00 | 12,000.00 | 12,000.00 | 97,603 |
| 2022-04-22 | 13,100.00 | 13,200.00 | 12,700.00 | 13,050.00 | 13,050.00 | 51,932 |
| 2022-04-21 | 12,550.00 | 13,600.00 | 12,450.00 | 13,100.00 | 13,100.00 | 168,170 |
| 2022-04-20 | 13,000.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | 98,233 |
| 2022-04-19 | 12,950.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 94,954 |
| 2022-04-18 | 13,350.00 | 13,350.00 | 12,650.00 | 13,200.00 | 13,200.00 | 182,894 |
| 2022-04-15 | 12,300.00 | 13,650.00 | 11,850.00 | 13,350.00 | 13,350.00 | 604,678 |
| 2022-04-14 | 12,350.00 | 12,800.00 | 12,150.00 | 12,450.00 | 12,450.00 | 182,966 |
| 2022-04-13 | 12,350.00 | 12,900.00 | 12,000.00 | 12,350.00 | 12,350.00 | 398,633 |
| 2022-04-12 | 11,000.00 | 13,900.00 | 10,900.00 | 12,650.00 | 12,650.00 | 1,915,456 |
| 2022-04-11 | 11,050.00 | 11,250.00 | 10,750.00 | 11,200.00 | 11,200.00 | 51,551 |
| 2022-04-08 | 11,450.00 | 11,550.00 | 10,850.00 | 11,100.00 | 11,100.00 | 180,439 |
| 2022-04-07 | 12,000.00 | 12,550.00 | 11,650.00 | 11,700.00 | 11,700.00 | 342,620 |
| 2022-04-06 | 11,700.00 | 12,200.00 | 11,550.00 | 11,850.00 | 11,850.00 | 544,533 |
| 2022-04-05 | 10,200.00 | 12,650.00 | 10,200.00 | 11,700.00 | 11,700.00 | 3,232,033 |
| 2022-04-04 | 9,740.00 | 10,150.00 | 9,560.00 | 10,100.00 | 10,100.00 | 123,735 |
| 2022-04-01 | 9,900.00 | 9,960.00 | 9,650.00 | 9,750.00 | 9,750.00 | 86,858 |
| 2022-03-31 | 10,100.00 | 10,350.00 | 9,920.00 | 9,930.00 | 9,930.00 | 87,860 |
| 2022-03-30 | 10,250.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 33,659 |
| 2022-03-29 | 10,250.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | 40,880 |
| 2022-03-28 | 10,200.00 | 10,500.00 | 10,050.00 | 10,250.00 | 10,250.00 | 47,375 |
| 2022-03-25 | 10,150.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | 28,281 |
| 2022-03-24 | 10,150.00 | 10,200.00 | 9,830.00 | 10,200.00 | 10,200.00 | 40,615 |
| 2022-03-23 | 10,250.00 | 10,400.00 | 10,050.00 | 10,150.00 | 10,150.00 | 20,574 |
| 2022-03-22 | 10,400.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 18,837 |
| 2022-03-21 | 10,050.00 | 10,450.00 | 9,920.00 | 10,250.00 | 10,250.00 | 84,926 |
| 2022-03-18 | 9,680.00 | 9,970.00 | 9,610.00 | 9,900.00 | 9,900.00 | 59,954 |
| 2022-03-17 | 9,490.00 | 9,650.00 | 9,490.00 | 9,640.00 | 9,640.00 | 20,344 |
| 2022-03-16 | 9,340.00 | 9,480.00 | 9,340.00 | 9,420.00 | 9,420.00 | 16,211 |
| 2022-03-15 | 9,380.00 | 9,460.00 | 9,260.00 | 9,380.00 | 9,380.00 | 23,331 |
| 2022-03-14 | 9,630.00 | 9,630.00 | 9,300.00 | 9,380.00 | 9,380.00 | 50,094 |
| 2022-03-11 | 9,700.00 | 9,780.00 | 9,540.00 | 9,630.00 | 9,630.00 | 23,399 |
| 2022-03-10 | 9,610.00 | 9,790.00 | 9,610.00 | 9,700.00 | 9,700.00 | 18,823 |
| 2022-03-08 | 9,650.00 | 9,720.00 | 9,550.00 | 9,590.00 | 9,590.00 | 22,856 |
| 2022-03-07 | 9,920.00 | 9,920.00 | 9,540.00 | 9,780.00 | 9,780.00 | 38,339 |
| 2022-03-04 | 9,830.00 | 9,860.00 | 9,700.00 | 9,800.00 | 9,800.00 | 19,678 |
| 2022-03-03 | 9,650.00 | 9,850.00 | 9,630.00 | 9,850.00 | 9,850.00 | 28,862 |
| 2022-03-02 | 9,690.00 | 9,700.00 | 9,540.00 | 9,630.00 | 9,630.00 | 22,641 |
| 2022-02-28 | 9,700.00 | 9,830.00 | 9,600.00 | 9,650.00 | 9,650.00 | 27,211 |
| 2022-02-25 | 9,790.00 | 9,930.00 | 9,630.00 | 9,700.00 | 9,700.00 | 28,221 |
| 2022-02-24 | 9,880.00 | 9,930.00 | 9,520.00 | 9,790.00 | 9,790.00 | 39,141 |
| 2022-02-23 | 9,790.00 | 9,880.00 | 9,740.00 | 9,880.00 | 9,880.00 | 19,768 |
| 2022-02-22 | 9,840.00 | 9,960.00 | 9,600.00 | 9,790.00 | 9,790.00 | 55,729 |
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.