Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,870.00 | 7,970.00 | 7,810.00 | 7,900.00 | 6,930.99 | 55,353 |
| 2023-05-04 | 7,830.00 | 7,900.00 | 7,810.00 | 7,870.00 | 6,904.67 | 4,923 |
| 2023-05-03 | 7,850.00 | 7,900.00 | 7,830.00 | 7,870.00 | 6,904.67 | 9,378 |
| 2023-05-02 | 7,840.00 | 7,880.00 | 7,750.00 | 7,870.00 | 6,904.67 | 15,114 |
| 2023-04-28 | 7,850.00 | 7,870.00 | 7,750.00 | 7,840.00 | 6,878.35 | 13,100 |
| 2023-04-27 | 7,810.00 | 7,860.00 | 7,700.00 | 7,810.00 | 6,852.03 | 20,055 |
| 2023-04-26 | 7,710.00 | 7,870.00 | 7,670.00 | 7,770.00 | 6,816.94 | 23,112 |
| 2023-04-25 | 7,900.00 | 7,900.00 | 7,700.00 | 7,770.00 | 6,816.94 | 40,239 |
| 2023-04-24 | 7,870.00 | 7,900.00 | 7,770.00 | 7,840.00 | 6,878.35 | 19,940 |
| 2023-04-21 | 7,840.00 | 7,960.00 | 7,730.00 | 7,880.00 | 6,913.44 | 43,109 |
| 2023-04-20 | 8,000.00 | 8,000.00 | 7,800.00 | 7,840.00 | 6,878.35 | 38,565 |
| 2023-04-19 | 7,950.00 | 7,990.00 | 7,840.00 | 7,950.00 | 6,974.86 | 37,464 |
| 2023-04-18 | 8,010.00 | 8,040.00 | 7,890.00 | 7,960.00 | 6,983.63 | 35,293 |
| 2023-04-17 | 8,030.00 | 8,050.00 | 7,930.00 | 8,010.00 | 7,027.50 | 48,610 |
| 2023-04-14 | 7,960.00 | 7,970.00 | 7,840.00 | 7,930.00 | 6,957.31 | 73,370 |
| 2023-04-13 | 7,900.00 | 7,940.00 | 7,810.00 | 7,940.00 | 6,966.08 | 18,779 |
| 2023-04-12 | 7,800.00 | 7,930.00 | 7,780.00 | 7,900.00 | 6,930.99 | 36,802 |
| 2023-04-11 | 7,850.00 | 7,890.00 | 7,720.00 | 7,850.00 | 6,887.12 | 26,229 |
| 2023-04-10 | 7,950.00 | 7,960.00 | 7,750.00 | 7,850.00 | 6,887.12 | 22,794 |
| 2023-04-07 | 7,850.00 | 7,920.00 | 7,800.00 | 7,890.00 | 6,922.22 | 25,338 |
| 2023-04-06 | 7,950.00 | 7,950.00 | 7,820.00 | 7,890.00 | 6,922.22 | 26,686 |
| 2023-04-05 | 7,730.00 | 7,960.00 | 7,720.00 | 7,930.00 | 6,957.31 | 52,298 |
| 2023-04-04 | 7,760.00 | 7,830.00 | 7,690.00 | 7,770.00 | 6,816.94 | 32,012 |
| 2023-04-03 | 7,710.00 | 7,890.00 | 7,670.00 | 7,750.00 | 6,799.39 | 26,764 |
| 2023-03-31 | 7,860.00 | 7,860.00 | 7,710.00 | 7,760.00 | 6,808.16 | 18,140 |
| 2023-03-30 | 7,800.00 | 7,880.00 | 7,720.00 | 7,830.00 | 6,869.58 | 17,234 |
| 2023-03-29 | 7,880.00 | 7,880.00 | 7,710.00 | 7,820.00 | 6,860.80 | 21,865 |
| 2023-03-28 | 7,840.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,843.26 | 16,380 |
| 2023-03-27 | 7,790.00 | 7,840.00 | 7,590.00 | 7,820.00 | 6,860.80 | 24,893 |
| 2023-03-24 | 7,790.00 | 7,790.00 | 7,600.00 | 7,680.00 | 6,737.98 | 17,938 |
| 2023-03-23 | 7,820.00 | 7,820.00 | 7,660.00 | 7,690.00 | 6,746.75 | 35,262 |
| 2023-03-22 | 7,950.00 | 7,950.00 | 7,720.00 | 7,780.00 | 6,825.71 | 47,300 |
| 2023-03-21 | 7,970.00 | 7,970.00 | 7,810.00 | 7,900.00 | 6,930.99 | 26,771 |
| 2023-03-20 | 7,960.00 | 7,960.00 | 7,800.00 | 7,930.00 | 6,957.31 | 15,433 |
| 2023-03-17 | 7,940.00 | 7,970.00 | 7,830.00 | 7,950.00 | 6,974.86 | 17,040 |
| 2023-03-16 | 7,830.00 | 7,880.00 | 7,750.00 | 7,880.00 | 6,913.44 | 24,371 |
| 2023-03-15 | 7,890.00 | 7,970.00 | 7,850.00 | 7,930.00 | 6,957.31 | 25,663 |
| 2023-03-14 | 8,100.00 | 8,100.00 | 7,810.00 | 7,850.00 | 6,887.12 | 95,178 |
| 2023-03-13 | 8,010.00 | 8,130.00 | 7,860.00 | 8,040.00 | 7,053.82 | 71,686 |
| 2023-03-10 | 8,120.00 | 8,180.00 | 8,000.00 | 8,050.00 | 7,062.59 | 53,771 |
| 2023-03-09 | 8,190.00 | 8,270.00 | 8,140.00 | 8,200.00 | 7,194.19 | 13,930 |
| 2023-03-08 | 8,260.00 | 8,270.00 | 8,170.00 | 8,190.00 | 7,185.42 | 48,275 |
| 2023-03-07 | 8,290.00 | 8,310.00 | 8,170.00 | 8,280.00 | 7,264.38 | 53,536 |
| 2023-03-06 | 8,200.00 | 8,360.00 | 8,100.00 | 8,330.00 | 7,308.25 | 75,954 |
| 2023-03-03 | 8,300.00 | 8,320.00 | 8,120.00 | 8,170.00 | 7,167.87 | 53,083 |
| 2023-03-02 | 8,170.00 | 8,260.00 | 8,120.00 | 8,230.00 | 7,220.51 | 38,903 |
| 2023-02-28 | 8,220.00 | 8,220.00 | 8,100.00 | 8,170.00 | 7,167.87 | 31,290 |
| 2023-02-27 | 8,110.00 | 8,200.00 | 8,080.00 | 8,170.00 | 7,167.87 | 22,194 |
| 2023-02-24 | 8,240.00 | 8,240.00 | 8,080.00 | 8,170.00 | 7,167.87 | 59,353 |
| 2023-02-23 | 8,170.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,194.19 | 29,829 |
| 2023-02-22 | 8,250.00 | 8,290.00 | 8,150.00 | 8,200.00 | 7,194.19 | 32,569 |
| 2023-02-21 | 8,280.00 | 8,340.00 | 8,240.00 | 8,300.00 | 7,281.93 | 54,215 |
| 2023-02-20 | 8,300.00 | 8,400.00 | 8,220.00 | 8,320.00 | 7,299.47 | 23,860 |
| 2023-02-17 | 8,140.00 | 8,340.00 | 8,130.00 | 8,270.00 | 7,255.61 | 64,086 |
| 2023-02-16 | 8,130.00 | 8,200.00 | 8,110.00 | 8,190.00 | 7,185.42 | 47,502 |
| 2023-02-15 | 8,170.00 | 8,170.00 | 8,090.00 | 8,160.00 | 7,159.10 | 63,140 |
| 2023-02-14 | 8,110.00 | 8,240.00 | 8,090.00 | 8,160.00 | 7,159.10 | 52,483 |
| 2023-02-13 | 8,070.00 | 8,160.00 | 8,050.00 | 8,160.00 | 7,159.10 | 54,186 |
| 2023-02-10 | 8,170.00 | 8,170.00 | 8,050.00 | 8,070.00 | 7,080.14 | 69,816 |
| 2023-02-09 | 8,210.00 | 8,230.00 | 8,110.00 | 8,180.00 | 7,176.65 | 104,466 |
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.