GeneBioTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,765.00 | 4,765.00 | 4,510.00 | 4,650.00 | 4,592.66 | 88,158 |
| 2022-02-16 | 4,585.00 | 4,780.00 | 4,550.00 | 4,765.00 | 4,706.25 | 48,863 |
| 2022-02-15 | 4,510.00 | 4,635.00 | 4,375.00 | 4,540.00 | 4,484.02 | 43,850 |
| 2022-02-14 | 4,700.00 | 4,740.00 | 4,500.00 | 4,530.00 | 4,474.14 | 58,256 |
| 2022-02-11 | 4,700.00 | 4,810.00 | 4,700.00 | 4,780.00 | 4,721.06 | 30,494 |
| 2022-02-10 | 4,895.00 | 4,895.00 | 4,835.00 | 4,855.00 | 4,795.14 | 15,774 |
| 2022-02-09 | 4,845.00 | 4,895.00 | 4,795.00 | 4,885.00 | 4,824.77 | 20,459 |
| 2022-02-08 | 4,855.00 | 4,880.00 | 4,800.00 | 4,845.00 | 4,785.26 | 39,489 |
| 2022-02-07 | 4,890.00 | 4,890.00 | 4,825.00 | 4,855.00 | 4,795.14 | 24,022 |
| 2022-02-04 | 4,745.00 | 4,860.00 | 4,725.00 | 4,855.00 | 4,795.14 | 33,684 |
| 2022-02-03 | 4,580.00 | 4,775.00 | 4,575.00 | 4,745.00 | 4,686.49 | 40,684 |
| 2022-01-28 | 4,400.00 | 4,590.00 | 4,375.00 | 4,555.00 | 4,498.83 | 37,588 |
| 2022-01-27 | 4,560.00 | 4,640.00 | 4,310.00 | 4,435.00 | 4,380.31 | 52,755 |
| 2022-01-26 | 4,550.00 | 4,645.00 | 4,485.00 | 4,590.00 | 4,533.40 | 33,139 |
| 2022-01-25 | 4,735.00 | 4,750.00 | 4,370.00 | 4,570.00 | 4,513.65 | 83,065 |
| 2022-01-24 | 4,945.00 | 4,945.00 | 4,700.00 | 4,735.00 | 4,676.62 | 40,812 |
| 2022-01-21 | 4,930.00 | 5,000.00 | 4,880.00 | 4,945.00 | 4,884.03 | 35,603 |
| 2022-01-20 | 4,680.00 | 4,960.00 | 4,670.00 | 4,930.00 | 4,869.21 | 57,120 |
| 2022-01-19 | 4,800.00 | 4,860.00 | 4,570.00 | 4,720.00 | 4,661.80 | 145,724 |
| 2022-01-18 | 4,890.00 | 4,995.00 | 4,820.00 | 4,830.00 | 4,770.44 | 64,188 |
| 2022-01-17 | 5,080.00 | 5,100.00 | 4,880.00 | 4,915.00 | 4,854.40 | 87,137 |
| 2022-01-14 | 5,240.00 | 5,270.00 | 5,020.00 | 5,080.00 | 5,017.36 | 64,958 |
| 2022-01-13 | 5,400.00 | 5,410.00 | 5,160.00 | 5,240.00 | 5,175.39 | 172,003 |
| 2022-01-12 | 5,000.00 | 5,170.00 | 5,000.00 | 5,160.00 | 5,096.37 | 84,403 |
| 2022-01-11 | 5,230.00 | 5,230.00 | 4,980.00 | 5,000.00 | 4,938.35 | 90,466 |
| 2022-01-10 | 5,260.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,165.51 | 22,439 |
| 2022-01-07 | 5,180.00 | 5,310.00 | 5,120.00 | 5,260.00 | 5,195.14 | 39,203 |
| 2022-01-06 | 5,260.00 | 5,260.00 | 5,150.00 | 5,180.00 | 5,116.13 | 48,180 |
| 2022-01-05 | 5,310.00 | 5,340.00 | 5,180.00 | 5,270.00 | 5,205.02 | 30,612 |
| 2022-01-04 | 5,270.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,244.53 | 47,124 |
| 2022-01-03 | 5,250.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,205.02 | 21,860 |
| 2021-12-30 | 5,200.00 | 5,260.00 | 5,130.00 | 5,240.00 | 5,175.39 | 36,457 |
| 2021-12-29 | 5,180.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,135.88 | 21,349 |
| 2021-12-28 | 5,270.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,086.50 | 22,908 |
| 2021-12-27 | 5,250.00 | 5,300.00 | 5,170.00 | 5,270.00 | 5,174.87 | 42,032 |
| 2021-12-24 | 5,400.00 | 5,410.00 | 5,170.00 | 5,210.00 | 5,115.96 | 147,395 |
| 2021-12-23 | 5,160.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,155.23 | 57,669 |
| 2021-12-22 | 5,090.00 | 5,160.00 | 5,060.00 | 5,160.00 | 5,066.86 | 62,341 |
| 2021-12-21 | 5,170.00 | 5,230.00 | 5,040.00 | 5,080.00 | 4,988.30 | 64,323 |
| 2021-12-20 | 5,410.00 | 5,410.00 | 5,160.00 | 5,170.00 | 5,076.68 | 80,902 |
| 2021-12-17 | 5,520.00 | 5,520.00 | 5,290.00 | 5,410.00 | 5,312.35 | 60,866 |
| 2021-12-16 | 5,470.00 | 5,520.00 | 5,380.00 | 5,460.00 | 5,361.44 | 37,905 |
| 2021-12-15 | 5,550.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,371.26 | 59,584 |
| 2021-12-14 | 5,600.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,449.82 | 33,761 |
| 2021-12-13 | 5,380.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,449.82 | 64,988 |
| 2021-12-10 | 5,460.00 | 5,460.00 | 5,320.00 | 5,410.00 | 5,312.35 | 53,029 |
| 2021-12-09 | 5,340.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,322.17 | 52,640 |
| 2021-12-08 | 5,470.00 | 5,520.00 | 5,310.00 | 5,380.00 | 5,282.89 | 89,376 |
| 2021-12-07 | 5,200.00 | 5,490.00 | 5,200.00 | 5,420.00 | 5,322.17 | 134,155 |
| 2021-12-06 | 5,130.00 | 5,270.00 | 5,070.00 | 5,240.00 | 5,145.42 | 63,996 |
| 2021-12-03 | 5,080.00 | 5,170.00 | 5,010.00 | 5,170.00 | 5,076.68 | 51,338 |
| 2021-12-02 | 4,890.00 | 5,110.00 | 4,890.00 | 5,050.00 | 4,958.84 | 91,687 |
| 2021-12-01 | 4,900.00 | 5,060.00 | 4,860.00 | 4,985.00 | 4,895.02 | 135,120 |
| 2021-11-30 | 5,400.00 | 5,440.00 | 4,935.00 | 4,960.00 | 4,870.47 | 283,392 |
| 2021-11-29 | 5,250.00 | 5,480.00 | 5,200.00 | 5,480.00 | 5,381.08 | 265,262 |
| 2021-11-26 | 5,660.00 | 5,770.00 | 5,390.00 | 5,400.00 | 5,302.53 | 601,739 |
| 2021-11-25 | 5,370.00 | 6,220.00 | 5,320.00 | 5,760.00 | 5,656.03 | 4,081,913 |
| 2021-11-24 | 5,280.00 | 6,300.00 | 5,260.00 | 5,320.00 | 5,223.97 | 4,653,164 |
| 2021-11-23 | 4,975.00 | 5,170.00 | 4,955.00 | 5,170.00 | 5,076.68 | 91,752 |
| 2021-11-22 | 5,070.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,909.75 | 51,139 |
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.