Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,880.00 | 6,980.00 | 6,840.00 | 6,930.00 | 6,079.97 | 37,653 |
| 2024-01-29 | 6,930.00 | 6,930.00 | 6,800.00 | 6,880.00 | 6,036.10 | 26,689 |
| 2024-01-26 | 6,800.00 | 6,960.00 | 6,770.00 | 6,900.00 | 6,053.65 | 18,263 |
| 2024-01-25 | 6,880.00 | 6,880.00 | 6,750.00 | 6,800.00 | 5,965.92 | 24,714 |
| 2024-01-24 | 6,970.00 | 6,970.00 | 6,770.00 | 6,880.00 | 6,036.10 | 38,444 |
| 2024-01-23 | 6,960.00 | 6,960.00 | 6,870.00 | 6,930.00 | 6,079.97 | 17,826 |
| 2024-01-22 | 6,960.00 | 7,000.00 | 6,880.00 | 6,930.00 | 6,079.97 | 29,952 |
| 2024-01-19 | 6,900.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,053.65 | 34,073 |
| 2024-01-18 | 6,860.00 | 6,910.00 | 6,800.00 | 6,900.00 | 6,053.65 | 30,163 |
| 2024-01-17 | 7,030.00 | 7,040.00 | 6,800.00 | 6,800.00 | 5,965.92 | 51,721 |
| 2024-01-16 | 6,930.00 | 7,030.00 | 6,900.00 | 7,030.00 | 6,167.70 | 36,568 |
| 2024-01-15 | 7,030.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,132.61 | 44,345 |
| 2024-01-12 | 7,050.00 | 7,060.00 | 6,920.00 | 6,990.00 | 6,132.61 | 49,879 |
| 2024-01-11 | 6,960.00 | 7,080.00 | 6,950.00 | 7,060.00 | 6,194.02 | 45,695 |
| 2024-01-10 | 6,950.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,106.29 | 37,654 |
| 2024-01-09 | 6,830.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,097.52 | 43,829 |
| 2024-01-08 | 6,820.00 | 6,820.00 | 6,730.00 | 6,770.00 | 5,939.60 | 28,005 |
| 2024-01-05 | 6,900.00 | 6,930.00 | 6,780.00 | 6,780.00 | 5,948.37 | 34,339 |
| 2024-01-04 | 6,930.00 | 6,960.00 | 6,830.00 | 6,900.00 | 6,053.65 | 47,873 |
| 2024-01-03 | 6,950.00 | 7,030.00 | 6,900.00 | 6,950.00 | 6,097.52 | 31,631 |
| 2024-01-02 | 7,000.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,132.61 | 63,593 |
| 2023-12-28 | 6,940.00 | 7,020.00 | 6,880.00 | 7,000.00 | 6,141.38 | 36,477 |
| 2023-12-27 | 6,870.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,097.52 | 38,384 |
| 2023-12-26 | 6,880.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,097.52 | 52,407 |
| 2023-12-22 | 6,870.00 | 6,910.00 | 6,780.00 | 6,910.00 | 6,062.42 | 72,928 |
| 2023-12-21 | 6,800.00 | 6,880.00 | 6,790.00 | 6,870.00 | 6,027.33 | 42,489 |
| 2023-12-20 | 6,800.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,018.56 | 60,605 |
| 2023-12-19 | 6,780.00 | 6,870.00 | 6,760.00 | 6,800.00 | 5,965.92 | 45,358 |
| 2023-12-18 | 6,730.00 | 6,830.00 | 6,700.00 | 6,810.00 | 5,974.69 | 25,043 |
| 2023-12-15 | 6,760.00 | 6,790.00 | 6,580.00 | 6,730.00 | 5,904.50 | 156,840 |
| 2023-12-14 | 6,720.00 | 6,900.00 | 6,620.00 | 6,750.00 | 5,922.05 | 125,649 |
| 2023-12-13 | 6,840.00 | 6,840.00 | 6,660.00 | 6,720.00 | 5,895.73 | 157,083 |
| 2023-12-12 | 6,980.00 | 7,140.00 | 6,780.00 | 6,800.00 | 5,965.92 | 608,432 |
| 2023-12-11 | 6,830.00 | 6,850.00 | 6,710.00 | 6,780.00 | 5,948.37 | 41,170 |
| 2023-12-08 | 6,830.00 | 6,890.00 | 6,730.00 | 6,830.00 | 5,992.24 | 47,818 |
| 2023-12-07 | 6,740.00 | 7,010.00 | 6,720.00 | 6,800.00 | 5,965.92 | 131,961 |
| 2023-12-06 | 6,660.00 | 6,810.00 | 6,660.00 | 6,750.00 | 5,922.05 | 86,438 |
| 2023-12-05 | 6,670.00 | 6,700.00 | 6,620.00 | 6,660.00 | 5,843.09 | 26,998 |
| 2023-12-04 | 6,690.00 | 6,720.00 | 6,630.00 | 6,670.00 | 5,851.86 | 17,026 |
| 2023-12-01 | 6,710.00 | 6,720.00 | 6,610.00 | 6,680.00 | 5,860.63 | 14,751 |
| 2023-11-30 | 6,720.00 | 6,720.00 | 6,640.00 | 6,660.00 | 5,843.09 | 25,252 |
| 2023-11-29 | 6,760.00 | 6,780.00 | 6,650.00 | 6,660.00 | 5,843.09 | 40,322 |
| 2023-11-28 | 6,790.00 | 6,810.00 | 6,680.00 | 6,730.00 | 5,904.50 | 38,881 |
| 2023-11-27 | 6,910.00 | 6,910.00 | 6,710.00 | 6,820.00 | 5,983.46 | 25,323 |
| 2023-11-24 | 6,840.00 | 6,880.00 | 6,810.00 | 6,830.00 | 5,992.24 | 14,353 |
| 2023-11-23 | 6,890.00 | 6,930.00 | 6,810.00 | 6,820.00 | 5,983.46 | 29,748 |
| 2023-11-22 | 6,810.00 | 7,250.00 | 6,780.00 | 6,820.00 | 5,983.46 | 252,060 |
| 2023-11-21 | 6,730.00 | 6,870.00 | 6,680.00 | 6,820.00 | 5,983.46 | 32,792 |
| 2023-11-20 | 6,690.00 | 6,780.00 | 6,630.00 | 6,690.00 | 5,869.41 | 28,867 |
| 2023-11-17 | 6,850.00 | 6,850.00 | 6,600.00 | 6,640.00 | 5,825.54 | 54,155 |
| 2023-11-16 | 6,990.00 | 6,990.00 | 6,700.00 | 6,820.00 | 5,983.46 | 61,110 |
| 2023-11-15 | 6,890.00 | 7,000.00 | 6,770.00 | 6,920.00 | 6,071.20 | 25,542 |
| 2023-11-14 | 6,750.00 | 6,810.00 | 6,650.00 | 6,790.00 | 5,957.14 | 24,668 |
| 2023-11-13 | 6,750.00 | 6,750.00 | 6,560.00 | 6,640.00 | 5,825.54 | 42,283 |
| 2023-11-10 | 6,940.00 | 6,940.00 | 6,630.00 | 6,670.00 | 5,851.86 | 43,904 |
| 2023-11-09 | 6,890.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,027.33 | 13,496 |
| 2023-11-08 | 6,810.00 | 6,920.00 | 6,810.00 | 6,850.00 | 6,009.78 | 21,324 |
| 2023-11-07 | 6,860.00 | 6,930.00 | 6,840.00 | 6,870.00 | 6,027.33 | 14,927 |
| 2023-11-06 | 6,930.00 | 6,980.00 | 6,770.00 | 6,920.00 | 6,071.20 | 53,443 |
| 2023-11-03 | 6,860.00 | 6,930.00 | 6,850.00 | 6,910.00 | 6,062.42 | 21,302 |
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.