Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,750.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,018.56 | 28,768 |
| 2023-11-01 | 6,730.00 | 6,750.00 | 6,590.00 | 6,710.00 | 5,886.96 | 20,359 |
| 2023-10-31 | 6,740.00 | 6,830.00 | 6,600.00 | 6,630.00 | 5,816.77 | 35,479 |
| 2023-10-30 | 6,620.00 | 6,940.00 | 6,620.00 | 6,730.00 | 5,904.50 | 14,797 |
| 2023-10-27 | 6,740.00 | 6,800.00 | 6,620.00 | 6,720.00 | 5,895.73 | 17,546 |
| 2023-10-26 | 6,800.00 | 6,840.00 | 6,630.00 | 6,700.00 | 5,878.18 | 25,636 |
| 2023-10-25 | 6,850.00 | 6,920.00 | 6,750.00 | 6,900.00 | 6,053.65 | 31,568 |
| 2023-10-24 | 6,840.00 | 6,890.00 | 6,620.00 | 6,840.00 | 6,001.01 | 45,920 |
| 2023-10-23 | 6,940.00 | 6,940.00 | 6,780.00 | 6,840.00 | 6,001.01 | 25,518 |
| 2023-10-20 | 6,710.00 | 6,960.00 | 6,600.00 | 6,820.00 | 5,983.46 | 67,440 |
| 2023-10-19 | 7,000.00 | 7,050.00 | 6,750.00 | 6,770.00 | 5,939.60 | 95,584 |
| 2023-10-18 | 7,280.00 | 7,320.00 | 6,980.00 | 7,060.00 | 6,194.02 | 55,623 |
| 2023-10-17 | 7,170.00 | 7,320.00 | 7,170.00 | 7,230.00 | 6,343.17 | 36,940 |
| 2023-10-16 | 7,420.00 | 7,520.00 | 7,120.00 | 7,170.00 | 6,290.53 | 77,139 |
| 2023-10-13 | 7,540.00 | 7,560.00 | 7,330.00 | 7,490.00 | 6,571.28 | 63,186 |
| 2023-10-12 | 7,610.00 | 7,640.00 | 7,490.00 | 7,540.00 | 6,615.15 | 48,455 |
| 2023-10-11 | 7,360.00 | 7,640.00 | 7,360.00 | 7,530.00 | 6,606.37 | 73,508 |
| 2023-10-10 | 7,650.00 | 7,720.00 | 7,300.00 | 7,360.00 | 6,457.23 | 144,936 |
| 2023-10-06 | 7,420.00 | 7,750.00 | 7,370.00 | 7,650.00 | 6,711.66 | 124,984 |
| 2023-10-05 | 7,360.00 | 7,600.00 | 7,260.00 | 7,420.00 | 6,509.87 | 139,164 |
| 2023-10-04 | 7,400.00 | 7,440.00 | 7,200.00 | 7,280.00 | 6,387.04 | 96,432 |
| 2023-09-27 | 7,300.00 | 7,540.00 | 7,190.00 | 7,440.00 | 6,527.41 | 107,520 |
| 2023-09-26 | 7,200.00 | 7,390.00 | 7,150.00 | 7,280.00 | 6,387.04 | 108,808 |
| 2023-09-25 | 7,230.00 | 7,480.00 | 7,120.00 | 7,200.00 | 6,316.85 | 125,691 |
| 2023-09-22 | 7,300.00 | 7,420.00 | 7,110.00 | 7,230.00 | 6,343.17 | 238,400 |
| 2023-09-21 | 7,380.00 | 8,590.00 | 7,340.00 | 7,340.00 | 6,439.68 | 2,867,753 |
| 2023-09-20 | 7,300.00 | 7,650.00 | 7,210.00 | 7,420.00 | 6,509.87 | 222,822 |
| 2023-09-19 | 7,150.00 | 7,500.00 | 7,150.00 | 7,340.00 | 6,439.68 | 200,177 |
| 2023-09-18 | 7,110.00 | 7,180.00 | 7,080.00 | 7,090.00 | 6,220.34 | 32,745 |
| 2023-09-15 | 7,170.00 | 7,230.00 | 7,090.00 | 7,120.00 | 6,246.66 | 38,781 |
| 2023-09-14 | 7,030.00 | 7,200.00 | 7,030.00 | 7,130.00 | 6,255.44 | 37,749 |
| 2023-09-13 | 7,140.00 | 7,190.00 | 6,980.00 | 7,030.00 | 6,167.70 | 52,336 |
| 2023-09-12 | 7,150.00 | 7,240.00 | 7,110.00 | 7,120.00 | 6,246.66 | 62,967 |
| 2023-09-11 | 7,300.00 | 7,320.00 | 7,100.00 | 7,220.00 | 6,334.40 | 124,270 |
| 2023-09-08 | 7,150.00 | 7,430.00 | 7,030.00 | 7,240.00 | 6,351.95 | 145,741 |
| 2023-09-07 | 7,030.00 | 7,260.00 | 6,940.00 | 7,100.00 | 6,229.12 | 115,392 |
| 2023-09-06 | 7,020.00 | 7,030.00 | 6,850.00 | 6,990.00 | 6,132.61 | 58,348 |
| 2023-09-05 | 6,850.00 | 7,040.00 | 6,790.00 | 6,980.00 | 6,123.84 | 58,359 |
| 2023-09-04 | 7,030.00 | 7,030.00 | 6,860.00 | 6,860.00 | 6,018.56 | 61,504 |
| 2023-09-01 | 7,000.00 | 7,060.00 | 6,910.00 | 7,030.00 | 6,167.70 | 58,776 |
| 2023-08-31 | 6,940.00 | 7,040.00 | 6,840.00 | 7,040.00 | 6,176.48 | 65,434 |
| 2023-08-30 | 6,960.00 | 7,020.00 | 6,860.00 | 6,920.00 | 6,071.20 | 61,259 |
| 2023-08-29 | 6,900.00 | 6,990.00 | 6,830.00 | 6,980.00 | 6,123.84 | 81,880 |
| 2023-08-28 | 7,060.00 | 7,060.00 | 6,720.00 | 6,840.00 | 6,001.01 | 183,004 |
| 2023-08-25 | 7,030.00 | 7,730.00 | 6,930.00 | 6,970.00 | 6,115.06 | 1,592,568 |
| 2023-08-24 | 6,650.00 | 8,060.00 | 6,620.00 | 7,100.00 | 6,229.12 | 2,405,362 |
| 2023-08-23 | 6,590.00 | 6,670.00 | 6,520.00 | 6,530.00 | 5,729.03 | 43,433 |
| 2023-08-22 | 6,620.00 | 7,600.00 | 6,500.00 | 6,620.00 | 5,807.99 | 395,973 |
| 2023-08-21 | 6,470.00 | 6,580.00 | 6,430.00 | 6,490.00 | 5,693.94 | 11,005 |
| 2023-08-18 | 6,440.00 | 6,520.00 | 6,420.00 | 6,490.00 | 5,693.94 | 12,929 |
| 2023-08-17 | 6,600.00 | 6,600.00 | 6,440.00 | 6,520.00 | 5,720.26 | 12,336 |
| 2023-08-16 | 6,670.00 | 6,740.00 | 6,550.00 | 6,600.00 | 5,790.45 | 26,103 |
| 2023-08-14 | 7,000.00 | 7,000.00 | 6,790.00 | 6,790.00 | 5,957.14 | 12,504 |
| 2023-08-11 | 6,950.00 | 7,070.00 | 6,880.00 | 6,990.00 | 6,132.61 | 63,896 |
| 2023-08-10 | 6,980.00 | 7,180.00 | 6,850.00 | 7,040.00 | 6,176.48 | 32,196 |
| 2023-08-09 | 6,750.00 | 6,850.00 | 6,700.00 | 6,840.00 | 6,001.01 | 6,429 |
| 2023-08-08 | 6,900.00 | 6,900.00 | 6,720.00 | 6,730.00 | 5,904.50 | 11,299 |
| 2023-08-07 | 6,900.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,079.97 | 13,462 |
| 2023-08-04 | 6,840.00 | 6,920.00 | 6,660.00 | 6,900.00 | 6,053.65 | 11,942 |
| 2023-08-03 | 6,830.00 | 6,900.00 | 6,780.00 | 6,860.00 | 6,018.56 | 10,510 |
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.