Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,000.00 | 10,050.00 | 9,750.00 | 10,050.00 | 10,050.00 | 31,608 |
| 2022-02-18 | 9,780.00 | 10,300.00 | 9,720.00 | 10,000.00 | 10,000.00 | 67,599 |
| 2022-02-17 | 9,900.00 | 10,150.00 | 9,730.00 | 9,790.00 | 9,790.00 | 95,283 |
| 2022-02-16 | 9,660.00 | 10,100.00 | 9,660.00 | 9,880.00 | 9,880.00 | 75,638 |
| 2022-02-15 | 10,000.00 | 10,050.00 | 9,640.00 | 9,640.00 | 9,640.00 | 91,218 |
| 2022-02-14 | 10,350.00 | 10,650.00 | 9,960.00 | 10,000.00 | 10,000.00 | 78,529 |
| 2022-02-11 | 10,250.00 | 10,500.00 | 9,930.00 | 10,500.00 | 10,500.00 | 115,223 |
| 2022-02-10 | 10,500.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 58,399 |
| 2022-02-09 | 10,400.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 72,532 |
| 2022-02-08 | 10,750.00 | 10,800.00 | 10,150.00 | 10,200.00 | 10,200.00 | 134,888 |
| 2022-02-07 | 10,850.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | 133,350 |
| 2022-02-04 | 11,550.00 | 12,450.00 | 10,700.00 | 10,700.00 | 10,700.00 | 590,971 |
| 2022-02-03 | 10,850.00 | 12,100.00 | 10,600.00 | 11,250.00 | 11,250.00 | 754,601 |
| 2022-01-28 | 9,690.00 | 11,650.00 | 9,660.00 | 10,350.00 | 10,350.00 | 750,320 |
| 2022-01-27 | 9,970.00 | 10,400.00 | 9,440.00 | 9,510.00 | 9,510.00 | 70,741 |
| 2022-01-26 | 9,710.00 | 10,050.00 | 9,710.00 | 9,770.00 | 9,770.00 | 36,433 |
| 2022-01-25 | 10,550.00 | 10,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 105,131 |
| 2022-01-24 | 10,850.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 29,803 |
| 2022-01-21 | 10,750.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 21,556 |
| 2022-01-20 | 10,900.00 | 10,950.00 | 10,550.00 | 10,750.00 | 10,750.00 | 19,064 |
| 2022-01-19 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 33,528 |
| 2022-01-18 | 10,800.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 36,830 |
| 2022-01-17 | 10,800.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 22,336 |
| 2022-01-14 | 10,700.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 6,637 |
| 2022-01-13 | 10,950.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 13,534 |
| 2022-01-12 | 10,700.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 16,943 |
| 2022-01-11 | 10,850.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,650.00 | 27,490 |
| 2022-01-10 | 11,000.00 | 11,050.00 | 10,600.00 | 10,850.00 | 10,850.00 | 31,844 |
| 2022-01-07 | 10,900.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,950.00 | 76,025 |
| 2022-01-06 | 11,500.00 | 11,550.00 | 10,750.00 | 10,850.00 | 10,850.00 | 139,529 |
| 2022-01-05 | 11,550.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 49,370 |
| 2022-01-04 | 11,500.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,700.00 | 38,642 |
| 2022-01-03 | 11,450.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 21,876 |
| 2021-12-30 | 11,450.00 | 11,750.00 | 11,300.00 | 11,450.00 | 11,450.00 | 51,337 |
| 2021-12-29 | 11,350.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | 22,671 |
| 2021-12-28 | 11,350.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 61,346 |
| 2021-12-27 | 11,350.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 57,296 |
| 2021-12-24 | 11,550.00 | 11,650.00 | 11,300.00 | 11,350.00 | 11,350.00 | 53,959 |
| 2021-12-23 | 11,650.00 | 11,650.00 | 11,350.00 | 11,600.00 | 11,600.00 | 50,150 |
| 2021-12-22 | 11,550.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,700.00 | 98,839 |
| 2021-12-21 | 11,950.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,500.00 | 118,179 |
| 2021-12-20 | 12,000.00 | 12,350.00 | 11,900.00 | 11,950.00 | 11,950.00 | 129,026 |
| 2021-12-17 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 82,338 |
| 2021-12-16 | 12,100.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 95,954 |
| 2021-12-15 | 12,050.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 136,253 |
| 2021-12-14 | 12,550.00 | 12,900.00 | 11,700.00 | 12,150.00 | 12,150.00 | 362,442 |
| 2021-12-13 | 12,150.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 92,080 |
| 2021-12-10 | 13,000.00 | 13,050.00 | 11,950.00 | 12,050.00 | 12,050.00 | 228,166 |
| 2021-12-09 | 12,400.00 | 12,800.00 | 11,700.00 | 12,650.00 | 12,650.00 | 219,883 |
| 2021-12-08 | 11,750.00 | 12,250.00 | 11,500.00 | 12,200.00 | 12,200.00 | 140,492 |
| 2021-12-07 | 11,800.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 55,751 |
| 2021-12-06 | 11,900.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 60,589 |
| 2021-12-03 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 134,923 |
| 2021-12-02 | 12,500.00 | 12,650.00 | 11,900.00 | 12,000.00 | 12,000.00 | 103,147 |
| 2021-12-01 | 12,100.00 | 12,750.00 | 11,800.00 | 12,150.00 | 12,150.00 | 170,575 |
| 2021-11-30 | 12,850.00 | 12,850.00 | 11,750.00 | 12,000.00 | 12,000.00 | 276,472 |
| 2021-11-29 | 12,650.00 | 14,550.00 | 12,350.00 | 13,050.00 | 13,050.00 | 1,350,709 |
| 2021-11-26 | 11,500.00 | 12,450.00 | 11,300.00 | 11,950.00 | 11,950.00 | 167,826 |
| 2021-11-25 | 11,250.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | 30,359 |
| 2021-11-24 | 11,200.00 | 11,550.00 | 11,000.00 | 11,250.00 | 11,250.00 | 61,665 |
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.