Genesystem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 11,100.00 | 11,350.00 | 10,950.00 | 11,050.00 | 11,050.00 | 22,561 |
| 2021-11-22 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 17,707 |
| 2021-11-19 | 11,000.00 | 11,400.00 | 10,850.00 | 11,400.00 | 11,400.00 | 28,602 |
| 2021-11-18 | 11,100.00 | 11,400.00 | 10,550.00 | 11,050.00 | 11,050.00 | 40,669 |
| 2021-11-17 | 11,250.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | 33,199 |
| 2021-11-16 | 11,050.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | 18,917 |
| 2021-11-15 | 11,000.00 | 11,300.00 | 11,000.00 | 11,050.00 | 11,050.00 | 16,054 |
| 2021-11-12 | 10,600.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,950.00 | 33,603 |
| 2021-11-11 | 10,550.00 | 10,900.00 | 10,450.00 | 10,600.00 | 10,600.00 | 16,139 |
| 2021-11-10 | 10,950.00 | 11,050.00 | 10,500.00 | 10,600.00 | 10,600.00 | 23,459 |
| 2021-11-09 | 11,250.00 | 11,350.00 | 10,700.00 | 11,100.00 | 11,100.00 | 35,273 |
| 2021-11-08 | 11,250.00 | 11,400.00 | 10,900.00 | 11,150.00 | 11,150.00 | 23,566 |
| 2021-11-05 | 11,900.00 | 11,950.00 | 11,150.00 | 11,450.00 | 11,450.00 | 32,814 |
| 2021-11-04 | 12,050.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 21,897 |
| 2021-11-03 | 12,200.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | 41,934 |
| 2021-11-02 | 12,000.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 33,947 |
| 2021-11-01 | 12,850.00 | 13,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | 185,637 |
| 2021-10-29 | 12,700.00 | 12,700.00 | 12,300.00 | 12,350.00 | 12,350.00 | 107,446 |
| 2021-10-28 | 11,850.00 | 12,650.00 | 11,800.00 | 12,500.00 | 12,500.00 | 60,596 |
| 2021-10-27 | 11,900.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 14,019 |
| 2021-10-26 | 11,800.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 13,254 |
| 2021-10-25 | 11,550.00 | 11,850.00 | 11,450.00 | 11,800.00 | 11,800.00 | 16,967 |
| 2021-10-22 | 11,450.00 | 11,950.00 | 11,450.00 | 11,600.00 | 11,600.00 | 21,588 |
| 2021-10-21 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | 19,356 |
| 2021-10-20 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 17,140 |
| 2021-10-19 | 11,650.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 13,002 |
| 2021-10-18 | 11,800.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 14,838 |
| 2021-10-15 | 11,850.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,900.00 | 19,316 |
| 2021-10-14 | 11,300.00 | 11,900.00 | 11,150.00 | 11,850.00 | 11,850.00 | 36,680 |
← NewerPage 21 of 21 · 1,229 trading days
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.