Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,290.00 | 8,530.00 | 8,120.00 | 8,230.00 | 7,220.51 | 299,496 |
| 2023-02-07 | 8,470.00 | 8,510.00 | 8,200.00 | 8,290.00 | 7,273.15 | 296,482 |
| 2023-02-06 | 8,710.00 | 8,750.00 | 8,410.00 | 8,600.00 | 7,545.13 | 164,517 |
| 2023-02-03 | 8,370.00 | 8,790.00 | 8,310.00 | 8,710.00 | 7,641.64 | 352,224 |
| 2023-02-02 | 8,160.00 | 8,330.00 | 8,080.00 | 8,150.00 | 7,150.33 | 349,001 |
| 2023-02-01 | 8,280.00 | 8,280.00 | 8,030.00 | 8,060.00 | 7,071.36 | 58,599 |
| 2023-01-31 | 8,150.00 | 8,220.00 | 8,060.00 | 8,170.00 | 7,167.87 | 44,948 |
| 2023-01-30 | 8,330.00 | 8,340.00 | 8,170.00 | 8,230.00 | 7,220.51 | 20,616 |
| 2023-01-27 | 8,290.00 | 8,400.00 | 8,200.00 | 8,230.00 | 7,220.51 | 25,847 |
| 2023-01-26 | 8,140.00 | 8,300.00 | 8,140.00 | 8,290.00 | 7,273.15 | 25,217 |
| 2023-01-25 | 8,260.00 | 8,270.00 | 8,000.00 | 8,150.00 | 7,150.33 | 101,241 |
| 2023-01-20 | 8,220.00 | 8,370.00 | 8,100.00 | 8,250.00 | 7,238.06 | 43,143 |
| 2023-01-19 | 8,190.00 | 8,530.00 | 8,180.00 | 8,260.00 | 7,246.83 | 98,170 |
| 2023-01-18 | 8,350.00 | 8,350.00 | 8,190.00 | 8,280.00 | 7,264.38 | 31,009 |
| 2023-01-17 | 8,090.00 | 8,600.00 | 8,050.00 | 8,280.00 | 7,264.38 | 226,172 |
| 2023-01-16 | 8,060.00 | 8,090.00 | 7,990.00 | 8,070.00 | 7,080.14 | 33,114 |
| 2023-01-13 | 8,000.00 | 8,040.00 | 7,950.00 | 8,000.00 | 7,018.72 | 24,443 |
| 2023-01-12 | 7,940.00 | 7,970.00 | 7,890.00 | 7,950.00 | 6,974.86 | 22,816 |
| 2023-01-11 | 7,890.00 | 7,950.00 | 7,780.00 | 7,920.00 | 6,948.54 | 16,270 |
| 2023-01-10 | 7,900.00 | 7,900.00 | 7,760.00 | 7,850.00 | 6,887.12 | 14,371 |
| 2023-01-09 | 7,880.00 | 7,920.00 | 7,830.00 | 7,840.00 | 6,878.35 | 9,465 |
| 2023-01-06 | 7,760.00 | 7,870.00 | 7,760.00 | 7,820.00 | 6,860.80 | 7,668 |
| 2023-01-05 | 7,890.00 | 7,890.00 | 7,760.00 | 7,760.00 | 6,808.16 | 12,358 |
| 2023-01-04 | 7,800.00 | 7,860.00 | 7,740.00 | 7,860.00 | 6,895.90 | 5,022 |
| 2023-01-03 | 7,880.00 | 7,880.00 | 7,610.00 | 7,830.00 | 6,869.58 | 20,729 |
| 2023-01-02 | 7,790.00 | 7,910.00 | 7,730.00 | 7,770.00 | 6,816.94 | 27,919 |
| 2022-12-29 | 7,910.00 | 7,940.00 | 7,710.00 | 7,740.00 | 6,790.62 | 11,990 |
| 2022-12-28 | 7,910.00 | 7,930.00 | 7,780.00 | 7,910.00 | 6,939.76 | 14,815 |
| 2022-12-27 | 7,720.00 | 7,900.00 | 7,720.00 | 7,880.00 | 6,773.07 | 15,737 |
| 2022-12-26 | 7,700.00 | 7,830.00 | 7,700.00 | 7,790.00 | 6,695.71 | 15,560 |
| 2022-12-23 | 7,840.00 | 7,840.00 | 7,730.00 | 7,730.00 | 6,644.14 | 8,813 |
| 2022-12-22 | 7,850.00 | 7,860.00 | 7,760.00 | 7,850.00 | 6,747.28 | 8,183 |
| 2022-12-21 | 7,850.00 | 7,850.00 | 7,700.00 | 7,730.00 | 6,644.14 | 19,692 |
| 2022-12-20 | 8,030.00 | 8,030.00 | 7,720.00 | 7,790.00 | 6,695.71 | 43,839 |
| 2022-12-19 | 7,890.00 | 8,000.00 | 7,850.00 | 7,940.00 | 6,824.64 | 16,001 |
| 2022-12-16 | 8,090.00 | 8,090.00 | 7,810.00 | 7,910.00 | 6,798.85 | 71,952 |
| 2022-12-15 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 6,970.76 | 123,660 |
| 2022-12-14 | 8,230.00 | 8,250.00 | 8,120.00 | 8,200.00 | 7,048.12 | 36,074 |
| 2022-12-13 | 7,880.00 | 8,280.00 | 7,880.00 | 8,200.00 | 7,048.12 | 93,585 |
| 2022-12-12 | 7,910.00 | 7,990.00 | 7,710.00 | 7,910.00 | 6,798.85 | 19,775 |
| 2022-12-09 | 7,810.00 | 7,950.00 | 7,800.00 | 7,950.00 | 6,833.24 | 15,185 |
| 2022-12-08 | 7,930.00 | 7,940.00 | 7,770.00 | 7,860.00 | 6,755.88 | 8,005 |
| 2022-12-07 | 7,870.00 | 7,910.00 | 7,750.00 | 7,900.00 | 6,790.26 | 5,653 |
| 2022-12-06 | 7,860.00 | 7,920.00 | 7,770.00 | 7,880.00 | 6,773.07 | 23,425 |
| 2022-12-05 | 7,950.00 | 8,000.00 | 7,860.00 | 7,920.00 | 6,807.45 | 14,359 |
| 2022-12-02 | 7,880.00 | 7,930.00 | 7,830.00 | 7,920.00 | 6,807.45 | 13,229 |
| 2022-12-01 | 7,860.00 | 7,950.00 | 7,820.00 | 7,860.00 | 6,755.88 | 34,478 |
| 2022-11-30 | 7,780.00 | 7,880.00 | 7,760.00 | 7,840.00 | 6,738.69 | 10,715 |
| 2022-11-29 | 7,770.00 | 7,800.00 | 7,710.00 | 7,780.00 | 6,687.12 | 5,292 |
| 2022-11-28 | 7,850.00 | 7,850.00 | 7,720.00 | 7,780.00 | 6,687.12 | 11,617 |
| 2022-11-25 | 7,880.00 | 7,880.00 | 7,710.00 | 7,800.00 | 6,704.31 | 15,455 |
| 2022-11-24 | 7,850.00 | 7,890.00 | 7,780.00 | 7,780.00 | 6,687.12 | 17,776 |
| 2022-11-23 | 7,770.00 | 7,800.00 | 7,750.00 | 7,780.00 | 6,687.12 | 7,938 |
| 2022-11-22 | 7,740.00 | 7,790.00 | 7,710.00 | 7,770.00 | 6,678.52 | 12,221 |
| 2022-11-21 | 7,750.00 | 7,790.00 | 7,730.00 | 7,780.00 | 6,687.12 | 17,261 |
| 2022-11-18 | 7,910.00 | 7,920.00 | 7,780.00 | 7,780.00 | 6,687.12 | 18,247 |
| 2022-11-17 | 7,890.00 | 7,920.00 | 7,820.00 | 7,910.00 | 6,798.85 | 12,552 |
| 2022-11-16 | 7,750.00 | 7,900.00 | 7,750.00 | 7,890.00 | 6,781.66 | 23,085 |
| 2022-11-15 | 7,720.00 | 7,840.00 | 7,640.00 | 7,820.00 | 6,721.50 | 11,635 |
| 2022-11-14 | 7,750.00 | 7,790.00 | 7,710.00 | 7,720.00 | 6,635.54 | 33,100 |
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.