Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,990.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,053.65 | 8,584 |
| 2023-08-01 | 6,870.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,079.97 | 21,155 |
| 2023-07-31 | 6,940.00 | 6,940.00 | 6,780.00 | 6,870.00 | 6,027.33 | 14,690 |
| 2023-07-28 | 6,810.00 | 6,900.00 | 6,740.00 | 6,880.00 | 6,036.10 | 9,321 |
| 2023-07-27 | 6,490.00 | 6,790.00 | 6,400.00 | 6,770.00 | 5,939.60 | 21,507 |
| 2023-07-26 | 6,780.00 | 6,780.00 | 6,300.00 | 6,500.00 | 5,702.71 | 50,935 |
| 2023-07-25 | 6,690.00 | 6,800.00 | 6,500.00 | 6,690.00 | 5,869.41 | 64,830 |
| 2023-07-24 | 7,000.00 | 7,000.00 | 6,650.00 | 6,690.00 | 5,869.41 | 74,714 |
| 2023-07-21 | 7,190.00 | 7,190.00 | 7,020.00 | 7,040.00 | 6,176.48 | 6,613 |
| 2023-07-20 | 7,210.00 | 7,210.00 | 7,070.00 | 7,120.00 | 6,246.66 | 10,179 |
| 2023-07-19 | 7,070.00 | 7,220.00 | 7,040.00 | 7,160.00 | 6,281.76 | 18,462 |
| 2023-07-18 | 7,280.00 | 7,280.00 | 7,010.00 | 7,070.00 | 6,202.80 | 47,105 |
| 2023-07-17 | 7,360.00 | 7,360.00 | 7,160.00 | 7,220.00 | 6,334.40 | 34,839 |
| 2023-07-14 | 7,350.00 | 7,370.00 | 7,200.00 | 7,300.00 | 6,404.59 | 27,119 |
| 2023-07-13 | 7,250.00 | 7,360.00 | 7,250.00 | 7,330.00 | 6,430.91 | 10,839 |
| 2023-07-12 | 7,200.00 | 7,290.00 | 7,130.00 | 7,290.00 | 6,395.81 | 10,784 |
| 2023-07-11 | 7,270.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,316.85 | 8,838 |
| 2023-07-10 | 7,180.00 | 7,400.00 | 7,110.00 | 7,270.00 | 6,378.27 | 22,414 |
| 2023-07-07 | 7,200.00 | 7,220.00 | 7,110.00 | 7,200.00 | 6,316.85 | 10,822 |
| 2023-07-06 | 7,380.00 | 7,380.00 | 7,160.00 | 7,170.00 | 6,290.53 | 24,353 |
| 2023-07-05 | 7,310.00 | 7,390.00 | 7,270.00 | 7,380.00 | 6,474.77 | 19,562 |
| 2023-07-04 | 7,430.00 | 7,430.00 | 7,300.00 | 7,350.00 | 6,448.45 | 16,712 |
| 2023-07-03 | 7,360.00 | 7,400.00 | 7,310.00 | 7,400.00 | 6,492.32 | 16,713 |
| 2023-06-30 | 7,240.00 | 7,650.00 | 7,220.00 | 7,280.00 | 6,387.04 | 61,596 |
| 2023-06-29 | 7,340.00 | 7,340.00 | 7,160.00 | 7,240.00 | 6,351.95 | 9,011 |
| 2023-06-28 | 7,340.00 | 7,340.00 | 7,220.00 | 7,240.00 | 6,351.95 | 9,068 |
| 2023-06-27 | 7,350.00 | 7,350.00 | 7,230.00 | 7,290.00 | 6,395.81 | 14,389 |
| 2023-06-26 | 7,400.00 | 7,400.00 | 7,240.00 | 7,270.00 | 6,378.27 | 8,476 |
| 2023-06-23 | 7,280.00 | 7,410.00 | 7,220.00 | 7,300.00 | 6,404.59 | 12,122 |
| 2023-06-22 | 7,370.00 | 7,420.00 | 7,150.00 | 7,330.00 | 6,430.91 | 44,453 |
| 2023-06-21 | 7,210.00 | 7,430.00 | 7,060.00 | 7,300.00 | 6,404.59 | 53,660 |
| 2023-06-20 | 7,240.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,264.21 | 23,602 |
| 2023-06-19 | 7,230.00 | 7,310.00 | 7,170.00 | 7,180.00 | 6,299.31 | 27,209 |
| 2023-06-16 | 7,350.00 | 7,420.00 | 7,180.00 | 7,230.00 | 6,343.17 | 55,767 |
| 2023-06-15 | 7,380.00 | 7,440.00 | 7,200.00 | 7,350.00 | 6,448.45 | 25,032 |
| 2023-06-14 | 7,450.00 | 7,450.00 | 7,310.00 | 7,390.00 | 6,483.55 | 33,023 |
| 2023-06-13 | 7,510.00 | 7,510.00 | 7,410.00 | 7,450.00 | 6,536.19 | 13,686 |
| 2023-06-12 | 7,490.00 | 7,540.00 | 7,410.00 | 7,460.00 | 6,544.96 | 19,262 |
| 2023-06-09 | 7,460.00 | 7,530.00 | 7,410.00 | 7,470.00 | 6,553.73 | 21,211 |
| 2023-06-08 | 7,470.00 | 7,510.00 | 7,400.00 | 7,460.00 | 6,544.96 | 14,567 |
| 2023-06-07 | 7,520.00 | 7,520.00 | 7,430.00 | 7,470.00 | 6,553.73 | 21,609 |
| 2023-06-05 | 7,480.00 | 7,530.00 | 7,390.00 | 7,520.00 | 6,597.60 | 34,940 |
| 2023-06-02 | 7,520.00 | 7,540.00 | 7,400.00 | 7,480.00 | 6,562.51 | 26,611 |
| 2023-06-01 | 7,580.00 | 7,600.00 | 7,480.00 | 7,520.00 | 6,597.60 | 23,247 |
| 2023-05-31 | 7,780.00 | 7,790.00 | 7,530.00 | 7,630.00 | 6,694.11 | 24,235 |
| 2023-05-30 | 7,480.00 | 7,790.00 | 7,390.00 | 7,730.00 | 6,781.84 | 81,958 |
| 2023-05-26 | 7,470.00 | 7,510.00 | 7,380.00 | 7,480.00 | 6,562.51 | 33,135 |
| 2023-05-25 | 7,520.00 | 7,520.00 | 7,430.00 | 7,470.00 | 6,553.73 | 17,589 |
| 2023-05-24 | 7,640.00 | 7,640.00 | 7,470.00 | 7,530.00 | 6,606.37 | 27,725 |
| 2023-05-23 | 7,730.00 | 7,730.00 | 7,590.00 | 7,650.00 | 6,711.66 | 12,415 |
| 2023-05-22 | 7,750.00 | 7,750.00 | 7,600.00 | 7,680.00 | 6,737.98 | 14,706 |
| 2023-05-19 | 7,620.00 | 7,730.00 | 7,610.00 | 7,690.00 | 6,746.75 | 8,814 |
| 2023-05-18 | 7,590.00 | 7,740.00 | 7,540.00 | 7,650.00 | 6,711.66 | 20,818 |
| 2023-05-17 | 7,430.00 | 7,590.00 | 7,390.00 | 7,590.00 | 6,659.01 | 21,683 |
| 2023-05-16 | 7,460.00 | 7,540.00 | 7,380.00 | 7,500.00 | 6,580.05 | 28,743 |
| 2023-05-15 | 7,620.00 | 7,620.00 | 7,380.00 | 7,530.00 | 6,606.37 | 23,968 |
| 2023-05-12 | 7,590.00 | 7,640.00 | 7,380.00 | 7,570.00 | 6,641.47 | 47,550 |
| 2023-05-11 | 7,620.00 | 7,700.00 | 7,460.00 | 7,520.00 | 6,597.60 | 65,157 |
| 2023-05-10 | 7,700.00 | 7,800.00 | 7,580.00 | 7,620.00 | 6,685.34 | 33,251 |
| 2023-05-09 | 7,830.00 | 7,930.00 | 7,690.00 | 7,700.00 | 6,755.52 | 51,679 |
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.