Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,280.00 | 6,330.00 | 6,240.00 | 6,260.00 | 5,624.10 | 46,336 |
| 2024-04-25 | 6,240.00 | 6,410.00 | 6,230.00 | 6,300.00 | 5,660.03 | 75,813 |
| 2024-04-24 | 6,220.00 | 6,400.00 | 6,220.00 | 6,300.00 | 5,660.03 | 86,746 |
| 2024-04-23 | 6,290.00 | 6,290.00 | 6,170.00 | 6,260.00 | 5,624.10 | 25,005 |
| 2024-04-22 | 6,300.00 | 6,370.00 | 6,190.00 | 6,270.00 | 5,633.08 | 53,108 |
| 2024-04-19 | 6,140.00 | 6,500.00 | 6,130.00 | 6,360.00 | 5,713.94 | 128,498 |
| 2024-04-18 | 6,090.00 | 6,150.00 | 6,060.00 | 6,140.00 | 5,516.29 | 26,775 |
| 2024-04-17 | 5,990.00 | 6,160.00 | 5,990.00 | 6,090.00 | 5,471.36 | 24,766 |
| 2024-04-16 | 6,270.00 | 6,270.00 | 5,880.00 | 6,050.00 | 5,435.43 | 138,950 |
| 2024-04-15 | 6,310.00 | 6,310.00 | 6,160.00 | 6,300.00 | 5,660.03 | 32,317 |
| 2024-04-12 | 6,360.00 | 6,360.00 | 6,280.00 | 6,310.00 | 5,669.02 | 21,438 |
| 2024-04-11 | 6,310.00 | 6,350.00 | 6,220.00 | 6,330.00 | 5,686.98 | 10,453 |
| 2024-04-09 | 6,310.00 | 6,360.00 | 6,260.00 | 6,320.00 | 5,678.00 | 35,850 |
| 2024-04-08 | 6,460.00 | 6,540.00 | 6,220.00 | 6,310.00 | 5,669.02 | 141,634 |
| 2024-04-05 | 6,600.00 | 6,620.00 | 6,510.00 | 6,540.00 | 5,875.65 | 42,241 |
| 2024-04-04 | 6,610.00 | 6,620.00 | 6,550.00 | 6,610.00 | 5,938.54 | 19,858 |
| 2024-04-03 | 6,690.00 | 6,690.00 | 6,560.00 | 6,610.00 | 5,938.54 | 19,653 |
| 2024-04-02 | 6,700.00 | 6,750.00 | 6,650.00 | 6,660.00 | 5,983.46 | 40,538 |
| 2024-04-01 | 6,790.00 | 6,860.00 | 6,740.00 | 6,820.00 | 5,983.46 | 52,396 |
| 2024-03-29 | 6,780.00 | 6,810.00 | 6,700.00 | 6,790.00 | 5,957.14 | 30,509 |
| 2024-03-28 | 6,780.00 | 6,810.00 | 6,730.00 | 6,780.00 | 5,948.37 | 35,252 |
| 2024-03-27 | 6,770.00 | 6,790.00 | 6,710.00 | 6,780.00 | 5,948.37 | 25,081 |
| 2024-03-26 | 6,760.00 | 6,770.00 | 6,720.00 | 6,750.00 | 5,922.05 | 40,257 |
| 2024-03-25 | 6,740.00 | 6,760.00 | 6,700.00 | 6,730.00 | 5,904.50 | 24,452 |
| 2024-03-22 | 6,740.00 | 6,740.00 | 6,680.00 | 6,710.00 | 5,886.96 | 18,806 |
| 2024-03-21 | 6,640.00 | 6,740.00 | 6,640.00 | 6,730.00 | 5,904.50 | 28,629 |
| 2024-03-20 | 6,690.00 | 6,710.00 | 6,630.00 | 6,680.00 | 5,860.63 | 14,985 |
| 2024-03-19 | 6,670.00 | 6,700.00 | 6,590.00 | 6,660.00 | 5,843.09 | 22,209 |
| 2024-03-18 | 6,640.00 | 6,680.00 | 6,550.00 | 6,660.00 | 5,843.09 | 26,955 |
| 2024-03-15 | 6,630.00 | 6,700.00 | 6,560.00 | 6,640.00 | 5,825.54 | 25,607 |
| 2024-03-14 | 6,610.00 | 6,690.00 | 6,550.00 | 6,640.00 | 5,825.54 | 25,489 |
| 2024-03-13 | 6,640.00 | 6,680.00 | 6,550.00 | 6,650.00 | 5,834.31 | 24,786 |
| 2024-03-12 | 6,620.00 | 6,640.00 | 6,550.00 | 6,600.00 | 5,790.45 | 25,350 |
| 2024-03-11 | 6,700.00 | 6,750.00 | 6,610.00 | 6,620.00 | 5,807.99 | 17,472 |
| 2024-03-08 | 6,550.00 | 6,730.00 | 6,520.00 | 6,700.00 | 5,878.18 | 36,724 |
| 2024-03-07 | 6,620.00 | 6,620.00 | 6,510.00 | 6,550.00 | 5,746.58 | 30,120 |
| 2024-03-06 | 6,590.00 | 6,630.00 | 6,500.00 | 6,620.00 | 5,807.99 | 53,247 |
| 2024-03-05 | 6,650.00 | 6,650.00 | 6,510.00 | 6,600.00 | 5,790.45 | 80,645 |
| 2024-03-04 | 6,720.00 | 6,730.00 | 6,600.00 | 6,660.00 | 5,843.09 | 50,550 |
| 2024-02-29 | 6,680.00 | 6,730.00 | 6,630.00 | 6,720.00 | 5,895.73 | 28,256 |
| 2024-02-28 | 6,700.00 | 6,760.00 | 6,660.00 | 6,730.00 | 5,904.50 | 23,682 |
| 2024-02-27 | 6,680.00 | 6,710.00 | 6,640.00 | 6,710.00 | 5,886.96 | 20,146 |
| 2024-02-26 | 6,850.00 | 6,850.00 | 6,680.00 | 6,700.00 | 5,878.18 | 60,435 |
| 2024-02-23 | 6,770.00 | 6,810.00 | 6,650.00 | 6,810.00 | 5,974.69 | 61,592 |
| 2024-02-22 | 6,810.00 | 6,860.00 | 6,730.00 | 6,790.00 | 5,957.14 | 41,693 |
| 2024-02-21 | 6,860.00 | 6,880.00 | 6,760.00 | 6,820.00 | 5,983.46 | 37,936 |
| 2024-02-20 | 6,970.00 | 6,970.00 | 6,830.00 | 6,860.00 | 6,018.56 | 27,658 |
| 2024-02-19 | 6,940.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,097.52 | 22,697 |
| 2024-02-16 | 6,890.00 | 6,940.00 | 6,830.00 | 6,940.00 | 6,088.74 | 28,729 |
| 2024-02-15 | 6,920.00 | 6,920.00 | 6,820.00 | 6,850.00 | 6,009.78 | 26,019 |
| 2024-02-14 | 6,870.00 | 6,910.00 | 6,820.00 | 6,900.00 | 6,053.65 | 36,885 |
| 2024-02-13 | 6,800.00 | 6,890.00 | 6,770.00 | 6,880.00 | 6,036.10 | 28,079 |
| 2024-02-08 | 6,900.00 | 6,900.00 | 6,770.00 | 6,800.00 | 5,965.92 | 46,549 |
| 2024-02-07 | 6,900.00 | 6,900.00 | 6,770.00 | 6,840.00 | 6,001.01 | 50,913 |
| 2024-02-06 | 7,010.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,001.01 | 126,618 |
| 2024-02-05 | 7,040.00 | 7,070.00 | 6,970.00 | 7,010.00 | 6,150.16 | 28,165 |
| 2024-02-02 | 7,150.00 | 7,160.00 | 7,000.00 | 7,040.00 | 6,176.48 | 76,680 |
| 2024-02-01 | 7,020.00 | 7,150.00 | 6,970.00 | 7,100.00 | 6,229.12 | 45,107 |
| 2024-01-31 | 6,930.00 | 7,100.00 | 6,860.00 | 7,020.00 | 6,158.93 | 58,254 |
| 2024-01-30 | 6,880.00 | 6,980.00 | 6,840.00 | 6,930.00 | 6,079.97 | 37,653 |
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.