GeneBioTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,690.00 | 5,810.00 | 5,530.00 | 5,700.00 | 5,629.72 | 891,505 |
| 2022-05-16 | 5,350.00 | 6,490.00 | 5,300.00 | 5,800.00 | 5,728.48 | 6,923,905 |
| 2022-05-13 | 5,270.00 | 5,400.00 | 5,210.00 | 5,280.00 | 5,214.90 | 99,615 |
| 2022-05-12 | 5,350.00 | 5,390.00 | 5,110.00 | 5,350.00 | 5,284.03 | 185,280 |
| 2022-05-11 | 5,350.00 | 5,520.00 | 5,250.00 | 5,350.00 | 5,284.03 | 234,836 |
| 2022-05-10 | 5,180.00 | 5,340.00 | 5,010.00 | 5,280.00 | 5,214.90 | 192,392 |
| 2022-05-09 | 5,180.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,116.13 | 153,396 |
| 2022-05-06 | 5,270.00 | 5,350.00 | 5,130.00 | 5,180.00 | 5,116.13 | 181,237 |
| 2022-05-04 | 5,560.00 | 5,580.00 | 5,280.00 | 5,350.00 | 5,284.03 | 206,796 |
| 2022-05-03 | 5,670.00 | 5,720.00 | 5,450.00 | 5,510.00 | 5,442.06 | 206,005 |
| 2022-05-02 | 5,540.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,600.09 | 323,659 |
| 2022-04-29 | 5,550.00 | 5,680.00 | 5,430.00 | 5,450.00 | 5,382.80 | 236,492 |
| 2022-04-28 | 5,490.00 | 5,790.00 | 5,380.00 | 5,550.00 | 5,481.57 | 537,547 |
| 2022-04-27 | 5,860.00 | 6,180.00 | 5,470.00 | 5,490.00 | 5,422.31 | 804,276 |
| 2022-04-26 | 6,180.00 | 6,210.00 | 5,810.00 | 6,010.00 | 5,935.89 | 686,308 |
| 2022-04-25 | 6,060.00 | 7,050.00 | 5,710.00 | 6,090.00 | 6,014.91 | 5,123,853 |
| 2022-04-22 | 5,350.00 | 6,940.00 | 5,250.00 | 6,200.00 | 6,123.55 | 14,966,310 |
| 2022-04-21 | 5,370.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,333.42 | 234,636 |
| 2022-04-20 | 5,450.00 | 5,550.00 | 5,290.00 | 5,360.00 | 5,293.91 | 564,601 |
| 2022-04-19 | 5,030.00 | 6,120.00 | 5,010.00 | 5,400.00 | 5,333.42 | 5,200,930 |
| 2022-04-18 | 4,860.00 | 5,340.00 | 4,860.00 | 5,040.00 | 4,977.85 | 303,270 |
| 2022-04-15 | 4,850.00 | 4,865.00 | 4,825.00 | 4,860.00 | 4,800.07 | 10,019 |
| 2022-04-14 | 4,875.00 | 4,875.00 | 4,805.00 | 4,855.00 | 4,795.14 | 12,162 |
| 2022-04-13 | 4,670.00 | 4,805.00 | 4,670.00 | 4,805.00 | 4,745.75 | 18,779 |
| 2022-04-12 | 4,735.00 | 4,780.00 | 4,660.00 | 4,720.00 | 4,661.80 | 32,311 |
| 2022-04-11 | 4,830.00 | 4,830.00 | 4,725.00 | 4,785.00 | 4,726.00 | 18,616 |
| 2022-04-08 | 4,800.00 | 4,865.00 | 4,760.00 | 4,825.00 | 4,765.51 | 39,209 |
| 2022-04-07 | 4,970.00 | 4,970.00 | 4,820.00 | 4,830.00 | 4,770.44 | 45,016 |
| 2022-04-06 | 4,990.00 | 5,020.00 | 4,920.00 | 5,010.00 | 4,948.22 | 35,239 |
| 2022-04-05 | 4,985.00 | 5,010.00 | 4,955.00 | 4,990.00 | 4,928.47 | 24,000 |
| 2022-04-04 | 5,000.00 | 5,020.00 | 4,930.00 | 4,985.00 | 4,923.53 | 22,282 |
| 2022-04-01 | 4,925.00 | 5,070.00 | 4,910.00 | 5,000.00 | 4,938.35 | 92,715 |
| 2022-03-31 | 4,850.00 | 4,940.00 | 4,840.00 | 4,925.00 | 4,864.27 | 50,553 |
| 2022-03-30 | 4,855.00 | 4,880.00 | 4,755.00 | 4,840.00 | 4,780.32 | 48,970 |
| 2022-03-29 | 4,820.00 | 4,860.00 | 4,815.00 | 4,840.00 | 4,780.32 | 28,940 |
| 2022-03-28 | 4,825.00 | 4,890.00 | 4,820.00 | 4,865.00 | 4,805.01 | 23,006 |
| 2022-03-25 | 4,870.00 | 4,920.00 | 4,825.00 | 4,875.00 | 4,814.89 | 17,060 |
| 2022-03-24 | 4,900.00 | 4,985.00 | 4,815.00 | 4,870.00 | 4,809.95 | 73,594 |
| 2022-03-23 | 4,930.00 | 4,990.00 | 4,890.00 | 4,900.00 | 4,839.58 | 58,058 |
| 2022-03-22 | 4,825.00 | 4,985.00 | 4,785.00 | 4,920.00 | 4,859.33 | 120,017 |
| 2022-03-21 | 4,750.00 | 5,220.00 | 4,700.00 | 4,810.00 | 4,750.69 | 390,691 |
| 2022-03-18 | 4,760.00 | 4,765.00 | 4,720.00 | 4,750.00 | 4,691.43 | 25,328 |
| 2022-03-17 | 4,730.00 | 4,755.00 | 4,715.00 | 4,750.00 | 4,691.43 | 22,207 |
| 2022-03-16 | 4,575.00 | 4,700.00 | 4,575.00 | 4,700.00 | 4,642.05 | 25,321 |
| 2022-03-15 | 4,595.00 | 4,595.00 | 4,535.00 | 4,575.00 | 4,518.59 | 21,806 |
| 2022-03-14 | 4,700.00 | 4,730.00 | 4,510.00 | 4,595.00 | 4,538.34 | 21,462 |
| 2022-03-11 | 4,655.00 | 4,745.00 | 4,650.00 | 4,685.00 | 4,627.23 | 18,657 |
| 2022-03-10 | 4,560.00 | 4,750.00 | 4,335.00 | 4,700.00 | 4,642.05 | 35,083 |
| 2022-03-08 | 4,630.00 | 4,635.00 | 4,480.00 | 4,535.00 | 4,479.08 | 36,950 |
| 2022-03-07 | 4,705.00 | 4,750.00 | 4,575.00 | 4,680.00 | 4,622.29 | 22,889 |
| 2022-03-04 | 4,785.00 | 4,785.00 | 4,695.00 | 4,755.00 | 4,696.37 | 26,801 |
| 2022-03-03 | 4,605.00 | 4,800.00 | 4,590.00 | 4,785.00 | 4,726.00 | 63,928 |
| 2022-03-02 | 4,560.00 | 4,635.00 | 4,550.00 | 4,590.00 | 4,533.40 | 24,885 |
| 2022-02-28 | 4,545.00 | 4,590.00 | 4,535.00 | 4,570.00 | 4,513.65 | 25,274 |
| 2022-02-25 | 4,510.00 | 4,600.00 | 4,480.00 | 4,535.00 | 4,479.08 | 53,586 |
| 2022-02-24 | 4,620.00 | 4,670.00 | 4,470.00 | 4,510.00 | 4,454.39 | 42,284 |
| 2022-02-23 | 4,580.00 | 4,695.00 | 4,560.00 | 4,620.00 | 4,563.03 | 40,002 |
| 2022-02-22 | 4,585.00 | 4,625.00 | 4,500.00 | 4,620.00 | 4,563.03 | 61,395 |
| 2022-02-21 | 4,695.00 | 4,695.00 | 4,575.00 | 4,635.00 | 4,577.85 | 33,251 |
| 2022-02-18 | 4,645.00 | 4,720.00 | 4,610.00 | 4,700.00 | 4,642.05 | 28,441 |
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.