GeneBioTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,870.00 | 4,915.00 | 4,865.00 | 4,890.00 | 4,829.70 | 32,074 |
| 2022-08-10 | 4,950.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,805.01 | 45,027 |
| 2022-08-09 | 4,960.00 | 4,985.00 | 4,915.00 | 4,950.00 | 4,888.96 | 30,312 |
| 2022-08-08 | 4,905.00 | 5,070.00 | 4,870.00 | 4,960.00 | 4,898.84 | 83,276 |
| 2022-08-05 | 4,895.00 | 4,915.00 | 4,865.00 | 4,905.00 | 4,844.52 | 25,853 |
| 2022-08-04 | 4,870.00 | 4,920.00 | 4,850.00 | 4,895.00 | 4,834.64 | 31,001 |
| 2022-08-03 | 4,795.00 | 4,885.00 | 4,750.00 | 4,870.00 | 4,809.95 | 44,771 |
| 2022-08-02 | 4,885.00 | 4,905.00 | 4,740.00 | 4,795.00 | 4,735.88 | 52,706 |
| 2022-08-01 | 4,820.00 | 4,890.00 | 4,775.00 | 4,885.00 | 4,824.77 | 69,303 |
| 2022-07-29 | 4,780.00 | 4,885.00 | 4,760.00 | 4,820.00 | 4,760.57 | 37,563 |
| 2022-07-28 | 4,815.00 | 4,840.00 | 4,745.00 | 4,750.00 | 4,691.43 | 34,288 |
| 2022-07-27 | 4,775.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,730.94 | 42,355 |
| 2022-07-26 | 4,830.00 | 4,855.00 | 4,760.00 | 4,775.00 | 4,716.12 | 33,294 |
| 2022-07-25 | 4,830.00 | 4,990.00 | 4,810.00 | 4,830.00 | 4,770.44 | 63,592 |
| 2022-07-22 | 4,905.00 | 4,935.00 | 4,735.00 | 4,755.00 | 4,696.37 | 59,069 |
| 2022-07-21 | 4,875.00 | 4,980.00 | 4,850.00 | 4,905.00 | 4,844.52 | 39,622 |
| 2022-07-20 | 4,935.00 | 4,965.00 | 4,830.00 | 4,875.00 | 4,814.89 | 63,692 |
| 2022-07-19 | 4,845.00 | 5,010.00 | 4,830.00 | 4,895.00 | 4,834.64 | 57,008 |
| 2022-07-18 | 4,710.00 | 4,925.00 | 4,710.00 | 4,870.00 | 4,809.95 | 79,214 |
| 2022-07-15 | 4,755.00 | 4,800.00 | 4,625.00 | 4,715.00 | 4,656.86 | 46,245 |
| 2022-07-14 | 4,760.00 | 4,845.00 | 4,670.00 | 4,795.00 | 4,735.88 | 49,017 |
| 2022-07-13 | 4,545.00 | 4,775.00 | 4,545.00 | 4,770.00 | 4,711.18 | 61,359 |
| 2022-07-12 | 4,800.00 | 4,820.00 | 4,600.00 | 4,650.00 | 4,592.66 | 95,710 |
| 2022-07-11 | 4,820.00 | 4,895.00 | 4,790.00 | 4,840.00 | 4,780.32 | 44,249 |
| 2022-07-08 | 4,735.00 | 4,870.00 | 4,700.00 | 4,825.00 | 4,765.51 | 98,151 |
| 2022-07-07 | 4,600.00 | 4,790.00 | 4,600.00 | 4,730.00 | 4,671.68 | 69,091 |
| 2022-07-06 | 4,645.00 | 4,665.00 | 4,365.00 | 4,600.00 | 4,543.28 | 87,677 |
| 2022-07-05 | 4,300.00 | 4,600.00 | 4,300.00 | 4,595.00 | 4,538.34 | 110,767 |
| 2022-07-04 | 4,470.00 | 4,535.00 | 4,230.00 | 4,300.00 | 4,246.98 | 124,577 |
| 2022-07-01 | 4,670.00 | 4,750.00 | 4,410.00 | 4,470.00 | 4,414.88 | 164,156 |
| 2022-06-30 | 4,770.00 | 4,900.00 | 4,715.00 | 4,735.00 | 4,676.62 | 111,950 |
| 2022-06-29 | 4,690.00 | 4,830.00 | 4,645.00 | 4,770.00 | 4,711.18 | 98,668 |
| 2022-06-28 | 4,705.00 | 4,835.00 | 4,605.00 | 4,790.00 | 4,730.94 | 108,812 |
| 2022-06-27 | 4,525.00 | 4,785.00 | 4,525.00 | 4,700.00 | 4,642.05 | 275,701 |
| 2022-06-24 | 4,305.00 | 4,570.00 | 4,215.00 | 4,525.00 | 4,469.20 | 288,027 |
| 2022-06-23 | 5,100.00 | 5,100.00 | 4,250.00 | 4,310.00 | 4,256.86 | 588,641 |
| 2022-06-22 | 5,250.00 | 5,460.00 | 4,910.00 | 5,120.00 | 5,056.87 | 704,367 |
| 2022-06-21 | 4,930.00 | 5,150.00 | 4,855.00 | 4,965.00 | 4,903.78 | 302,049 |
| 2022-06-20 | 5,450.00 | 5,520.00 | 4,845.00 | 4,900.00 | 4,839.58 | 642,829 |
| 2022-06-17 | 5,880.00 | 6,150.00 | 5,300.00 | 5,450.00 | 5,382.80 | 927,755 |
| 2022-06-16 | 5,850.00 | 6,120.00 | 5,730.00 | 5,940.00 | 5,866.76 | 791,277 |
| 2022-06-15 | 5,530.00 | 6,210.00 | 5,530.00 | 5,760.00 | 5,688.98 | 1,845,248 |
| 2022-06-14 | 5,740.00 | 6,000.00 | 5,440.00 | 5,530.00 | 5,461.81 | 735,532 |
| 2022-06-13 | 5,430.00 | 6,400.00 | 5,360.00 | 5,920.00 | 5,847.00 | 4,071,956 |
| 2022-06-10 | 5,740.00 | 5,740.00 | 5,490.00 | 5,540.00 | 5,471.69 | 181,150 |
| 2022-06-09 | 5,610.00 | 5,770.00 | 5,510.00 | 5,770.00 | 5,698.85 | 207,399 |
| 2022-06-08 | 5,860.00 | 5,860.00 | 5,660.00 | 5,710.00 | 5,639.59 | 229,663 |
| 2022-06-07 | 6,040.00 | 6,040.00 | 5,760.00 | 5,830.00 | 5,758.11 | 302,769 |
| 2022-06-03 | 6,080.00 | 6,250.00 | 5,950.00 | 6,050.00 | 5,975.40 | 418,650 |
| 2022-06-02 | 5,970.00 | 6,260.00 | 5,920.00 | 6,080.00 | 6,005.03 | 533,951 |
| 2022-05-31 | 6,330.00 | 6,340.00 | 5,910.00 | 5,970.00 | 5,896.39 | 624,044 |
| 2022-05-30 | 6,290.00 | 6,520.00 | 6,210.00 | 6,300.00 | 6,222.32 | 1,063,730 |
| 2022-05-27 | 5,940.00 | 6,950.00 | 5,940.00 | 6,340.00 | 6,261.82 | 7,376,318 |
| 2022-05-26 | 5,420.00 | 6,100.00 | 5,390.00 | 6,000.00 | 5,926.02 | 1,767,346 |
| 2022-05-25 | 5,660.00 | 5,710.00 | 5,370.00 | 5,450.00 | 5,382.80 | 385,864 |
| 2022-05-24 | 5,780.00 | 6,190.00 | 5,630.00 | 5,710.00 | 5,639.59 | 1,281,189 |
| 2022-05-23 | 5,470.00 | 6,400.00 | 5,460.00 | 5,850.00 | 5,777.87 | 3,960,764 |
| 2022-05-20 | 5,140.00 | 5,540.00 | 5,140.00 | 5,370.00 | 5,303.79 | 516,948 |
| 2022-05-19 | 5,570.00 | 5,640.00 | 5,340.00 | 5,360.00 | 5,293.91 | 329,413 |
| 2022-05-18 | 5,710.00 | 5,900.00 | 5,590.00 | 5,710.00 | 5,639.59 | 852,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.