Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,340.00 | 6,430.00 | 6,310.00 | 6,410.00 | 5,758.86 | 49,782 |
| 2024-07-24 | 6,390.00 | 6,430.00 | 6,370.00 | 6,400.00 | 5,749.87 | 26,733 |
| 2024-07-23 | 6,390.00 | 6,430.00 | 6,310.00 | 6,390.00 | 5,740.89 | 30,171 |
| 2024-07-22 | 6,440.00 | 6,440.00 | 6,320.00 | 6,390.00 | 5,740.89 | 31,415 |
| 2024-07-19 | 6,320.00 | 6,570.00 | 6,310.00 | 6,460.00 | 5,803.78 | 84,142 |
| 2024-07-18 | 6,430.00 | 6,430.00 | 6,310.00 | 6,320.00 | 5,678.00 | 28,729 |
| 2024-07-17 | 6,440.00 | 6,440.00 | 6,330.00 | 6,380.00 | 5,731.91 | 15,261 |
| 2024-07-16 | 6,450.00 | 6,460.00 | 6,330.00 | 6,420.00 | 5,767.84 | 33,556 |
| 2024-07-15 | 6,360.00 | 6,470.00 | 6,280.00 | 6,440.00 | 5,785.81 | 31,756 |
| 2024-07-12 | 6,380.00 | 6,430.00 | 6,270.00 | 6,300.00 | 5,660.03 | 33,121 |
| 2024-07-11 | 6,330.00 | 6,380.00 | 6,310.00 | 6,350.00 | 5,704.95 | 38,173 |
| 2024-07-10 | 6,250.00 | 6,260.00 | 6,210.00 | 6,250.00 | 5,615.11 | 3,641 |
| 2024-07-09 | 6,290.00 | 6,290.00 | 6,180.00 | 6,250.00 | 5,615.11 | 16,446 |
| 2024-07-08 | 6,300.00 | 6,300.00 | 6,200.00 | 6,270.00 | 5,633.08 | 10,897 |
| 2024-07-05 | 6,320.00 | 6,320.00 | 6,210.00 | 6,270.00 | 5,633.08 | 13,483 |
| 2024-07-04 | 6,230.00 | 6,330.00 | 6,230.00 | 6,290.00 | 5,651.05 | 17,197 |
| 2024-07-03 | 6,360.00 | 6,390.00 | 6,270.00 | 6,310.00 | 5,669.02 | 14,677 |
| 2024-07-02 | 6,420.00 | 6,440.00 | 6,290.00 | 6,360.00 | 5,713.94 | 16,449 |
| 2024-07-01 | 6,450.00 | 6,480.00 | 6,370.00 | 6,440.00 | 5,785.81 | 7,953 |
| 2024-06-28 | 6,440.00 | 6,460.00 | 6,330.00 | 6,430.00 | 5,776.83 | 21,959 |
| 2024-06-27 | 6,460.00 | 6,480.00 | 6,400.00 | 6,420.00 | 5,767.84 | 63,874 |
| 2024-06-26 | 6,390.00 | 6,550.00 | 6,360.00 | 6,450.00 | 5,794.79 | 87,776 |
| 2024-06-25 | 6,280.00 | 6,380.00 | 6,260.00 | 6,300.00 | 5,660.03 | 7,975 |
| 2024-06-24 | 6,450.00 | 6,450.00 | 6,280.00 | 6,380.00 | 5,731.91 | 22,233 |
| 2024-06-21 | 6,440.00 | 6,450.00 | 6,290.00 | 6,440.00 | 5,785.81 | 26,762 |
| 2024-06-20 | 6,380.00 | 6,500.00 | 6,340.00 | 6,450.00 | 5,794.79 | 21,496 |
| 2024-06-19 | 6,390.00 | 6,550.00 | 6,310.00 | 6,450.00 | 5,794.79 | 33,765 |
| 2024-06-18 | 6,220.00 | 6,470.00 | 6,220.00 | 6,400.00 | 5,749.87 | 56,481 |
| 2024-06-17 | 6,160.00 | 6,260.00 | 6,160.00 | 6,220.00 | 5,588.16 | 27,022 |
| 2024-06-14 | 6,290.00 | 6,290.00 | 6,210.00 | 6,240.00 | 5,606.13 | 14,595 |
| 2024-06-13 | 6,240.00 | 6,290.00 | 6,210.00 | 6,290.00 | 5,651.05 | 7,835 |
| 2024-06-12 | 6,230.00 | 6,240.00 | 6,170.00 | 6,230.00 | 5,597.14 | 11,628 |
| 2024-06-11 | 6,240.00 | 6,260.00 | 6,190.00 | 6,230.00 | 5,597.14 | 13,246 |
| 2024-06-10 | 6,240.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,597.14 | 16,711 |
| 2024-06-07 | 6,280.00 | 6,310.00 | 6,210.00 | 6,280.00 | 5,642.06 | 23,678 |
| 2024-06-05 | 6,280.00 | 6,300.00 | 6,220.00 | 6,270.00 | 5,633.08 | 27,297 |
| 2024-06-04 | 6,260.00 | 6,310.00 | 6,220.00 | 6,220.00 | 5,588.16 | 17,210 |
| 2024-06-03 | 6,300.00 | 6,340.00 | 6,250.00 | 6,300.00 | 5,660.03 | 17,682 |
| 2024-05-31 | 6,350.00 | 6,420.00 | 6,260.00 | 6,300.00 | 5,660.03 | 20,159 |
| 2024-05-30 | 6,350.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,704.95 | 26,609 |
| 2024-05-29 | 6,410.00 | 6,410.00 | 6,310.00 | 6,350.00 | 5,704.95 | 15,265 |
| 2024-05-28 | 6,350.00 | 6,410.00 | 6,340.00 | 6,410.00 | 5,758.86 | 8,541 |
| 2024-05-27 | 6,500.00 | 6,520.00 | 6,340.00 | 6,410.00 | 5,758.86 | 36,021 |
| 2024-05-24 | 6,460.00 | 6,540.00 | 6,430.00 | 6,500.00 | 5,839.72 | 30,423 |
| 2024-05-23 | 6,460.00 | 6,570.00 | 6,430.00 | 6,530.00 | 5,866.67 | 35,445 |
| 2024-05-22 | 6,460.00 | 6,470.00 | 6,390.00 | 6,460.00 | 5,803.78 | 32,463 |
| 2024-05-21 | 6,440.00 | 6,480.00 | 6,320.00 | 6,460.00 | 5,803.78 | 44,424 |
| 2024-05-20 | 6,510.00 | 6,510.00 | 6,390.00 | 6,480.00 | 5,821.75 | 30,341 |
| 2024-05-17 | 6,480.00 | 6,520.00 | 6,460.00 | 6,500.00 | 5,839.72 | 23,396 |
| 2024-05-16 | 6,540.00 | 6,540.00 | 6,450.00 | 6,510.00 | 5,848.70 | 21,907 |
| 2024-05-14 | 6,530.00 | 6,570.00 | 6,410.00 | 6,500.00 | 5,839.72 | 106,968 |
| 2024-05-13 | 6,510.00 | 6,580.00 | 6,490.00 | 6,520.00 | 5,857.68 | 39,301 |
| 2024-05-10 | 6,460.00 | 6,510.00 | 6,450.00 | 6,480.00 | 5,821.75 | 13,287 |
| 2024-05-09 | 6,500.00 | 6,550.00 | 6,440.00 | 6,460.00 | 5,803.78 | 24,120 |
| 2024-05-08 | 6,450.00 | 6,530.00 | 6,420.00 | 6,480.00 | 5,821.75 | 18,578 |
| 2024-05-07 | 6,450.00 | 6,510.00 | 6,360.00 | 6,450.00 | 5,794.79 | 43,343 |
| 2024-05-03 | 6,470.00 | 6,540.00 | 6,410.00 | 6,450.00 | 5,794.79 | 17,423 |
| 2024-05-02 | 6,390.00 | 6,590.00 | 6,390.00 | 6,510.00 | 5,848.70 | 50,966 |
| 2024-04-30 | 6,330.00 | 6,450.00 | 6,330.00 | 6,420.00 | 5,767.84 | 47,129 |
| 2024-04-29 | 6,260.00 | 6,340.00 | 6,240.00 | 6,320.00 | 5,678.00 | 20,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 50.0000 KRW |
| 2026-06-29 | 50.0000 KRW |
| 2026-03-30 | 50.0000 KRW |
| 2026-02-26 | 150.0000 KRW |
| 2025-04-02 | 180.0000 KRW |
| 2024-04-02 | 160.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.