Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,930.00 | 7,930.00 | 7,750.00 | 7,770.00 | 6,678.52 | 18,628 |
| 2022-11-10 | 7,850.00 | 7,900.00 | 7,730.00 | 7,770.00 | 6,678.52 | 32,998 |
| 2022-11-09 | 8,050.00 | 8,100.00 | 7,860.00 | 7,860.00 | 6,755.88 | 43,732 |
| 2022-11-08 | 7,980.00 | 8,110.00 | 7,920.00 | 8,100.00 | 6,962.16 | 35,632 |
| 2022-11-07 | 8,020.00 | 8,090.00 | 7,980.00 | 8,090.00 | 6,953.57 | 14,143 |
| 2022-11-04 | 8,010.00 | 8,030.00 | 7,890.00 | 8,020.00 | 6,893.40 | 10,389 |
| 2022-11-03 | 8,000.00 | 8,010.00 | 7,940.00 | 8,010.00 | 6,884.81 | 6,432 |
| 2022-11-02 | 8,040.00 | 8,040.00 | 7,950.00 | 7,990.00 | 6,867.62 | 4,588 |
| 2022-11-01 | 8,000.00 | 8,020.00 | 7,940.00 | 8,000.00 | 6,876.21 | 16,565 |
| 2022-10-31 | 8,060.00 | 8,060.00 | 7,980.00 | 8,000.00 | 6,876.21 | 11,173 |
| 2022-10-28 | 8,020.00 | 8,160.00 | 7,990.00 | 8,010.00 | 6,884.81 | 10,007 |
| 2022-10-27 | 7,830.00 | 8,090.00 | 7,790.00 | 8,020.00 | 6,893.40 | 20,081 |
| 2022-10-26 | 7,830.00 | 7,850.00 | 7,800.00 | 7,800.00 | 6,704.31 | 9,117 |
| 2022-10-25 | 7,850.00 | 7,870.00 | 7,770.00 | 7,800.00 | 6,704.31 | 5,752 |
| 2022-10-24 | 7,860.00 | 7,890.00 | 7,790.00 | 7,790.00 | 6,695.71 | 10,411 |
| 2022-10-21 | 7,830.00 | 7,860.00 | 7,790.00 | 7,790.00 | 6,695.71 | 10,582 |
| 2022-10-20 | 7,770.00 | 7,860.00 | 7,770.00 | 7,840.00 | 6,738.69 | 7,621 |
| 2022-10-19 | 7,860.00 | 7,870.00 | 7,790.00 | 7,840.00 | 6,738.69 | 9,015 |
| 2022-10-18 | 7,840.00 | 7,890.00 | 7,810.00 | 7,840.00 | 6,738.69 | 17,728 |
| 2022-10-17 | 7,640.00 | 7,810.00 | 7,560.00 | 7,810.00 | 6,712.90 | 12,925 |
| 2022-10-14 | 7,550.00 | 7,690.00 | 7,550.00 | 7,660.00 | 6,583.97 | 16,671 |
| 2022-10-13 | 7,510.00 | 8,840.00 | 7,480.00 | 7,520.00 | 6,463.64 | 176,135 |
| 2022-10-12 | 7,600.00 | 7,780.00 | 7,580.00 | 7,580.00 | 6,515.21 | 34,020 |
| 2022-10-11 | 8,140.00 | 8,140.00 | 7,750.00 | 7,750.00 | 6,661.33 | 24,568 |
| 2022-10-07 | 8,140.00 | 8,190.00 | 8,110.00 | 8,140.00 | 6,996.55 | 9,283 |
| 2022-10-06 | 8,000.00 | 8,190.00 | 8,000.00 | 8,140.00 | 6,996.55 | 20,503 |
| 2022-10-05 | 7,980.00 | 8,100.00 | 7,900.00 | 7,940.00 | 6,824.64 | 27,727 |
| 2022-10-04 | 7,730.00 | 7,930.00 | 7,730.00 | 7,930.00 | 6,816.05 | 17,613 |
| 2022-09-30 | 7,630.00 | 7,780.00 | 7,570.00 | 7,720.00 | 6,635.54 | 20,152 |
| 2022-09-29 | 7,760.00 | 7,880.00 | 7,630.00 | 7,680.00 | 6,601.16 | 19,833 |
| 2022-09-28 | 7,820.00 | 7,940.00 | 7,660.00 | 7,730.00 | 6,644.14 | 33,751 |
| 2022-09-27 | 7,770.00 | 7,840.00 | 7,620.00 | 7,780.00 | 6,687.12 | 21,747 |
| 2022-09-26 | 8,060.00 | 8,060.00 | 7,730.00 | 7,770.00 | 6,678.52 | 47,336 |
| 2022-09-23 | 8,280.00 | 8,400.00 | 8,060.00 | 8,060.00 | 6,927.78 | 40,053 |
| 2022-09-22 | 8,250.00 | 8,300.00 | 8,140.00 | 8,280.00 | 7,116.88 | 12,325 |
| 2022-09-21 | 8,350.00 | 8,420.00 | 8,260.00 | 8,350.00 | 7,177.05 | 21,670 |
| 2022-09-20 | 8,310.00 | 8,400.00 | 8,250.00 | 8,340.00 | 7,168.45 | 14,819 |
| 2022-09-19 | 8,490.00 | 8,500.00 | 8,310.00 | 8,310.00 | 7,142.67 | 17,338 |
| 2022-09-16 | 8,470.00 | 8,540.00 | 8,420.00 | 8,450.00 | 7,263.00 | 12,922 |
| 2022-09-15 | 8,480.00 | 8,540.00 | 8,430.00 | 8,520.00 | 7,323.17 | 7,547 |
| 2022-09-14 | 8,480.00 | 8,490.00 | 8,350.00 | 8,480.00 | 7,288.79 | 7,755 |
| 2022-09-13 | 8,430.00 | 8,650.00 | 8,430.00 | 8,530.00 | 7,331.76 | 8,861 |
| 2022-09-08 | 8,460.00 | 8,520.00 | 8,380.00 | 8,420.00 | 7,237.21 | 19,522 |
| 2022-09-07 | 8,600.00 | 8,600.00 | 8,380.00 | 8,390.00 | 7,211.43 | 12,134 |
| 2022-09-06 | 8,330.00 | 8,590.00 | 8,330.00 | 8,510.00 | 7,314.57 | 17,351 |
| 2022-09-05 | 8,400.00 | 8,440.00 | 8,340.00 | 8,380.00 | 7,202.83 | 10,417 |
| 2022-09-02 | 8,460.00 | 8,490.00 | 8,400.00 | 8,440.00 | 7,254.40 | 12,197 |
| 2022-09-01 | 8,670.00 | 8,670.00 | 8,470.00 | 8,470.00 | 7,280.19 | 23,492 |
| 2022-08-31 | 8,620.00 | 8,750.00 | 8,610.00 | 8,670.00 | 7,452.10 | 7,256 |
| 2022-08-30 | 8,610.00 | 8,760.00 | 8,600.00 | 8,690.00 | 7,469.29 | 14,228 |
| 2022-08-29 | 8,670.00 | 8,720.00 | 8,600.00 | 8,680.00 | 7,460.69 | 23,116 |
| 2022-08-26 | 8,970.00 | 9,000.00 | 8,820.00 | 8,820.00 | 7,581.02 | 26,209 |
| 2022-08-25 | 8,890.00 | 8,970.00 | 8,700.00 | 8,970.00 | 7,709.95 | 39,677 |
| 2022-08-24 | 8,870.00 | 8,870.00 | 8,710.00 | 8,800.00 | 7,563.83 | 19,949 |
| 2022-08-23 | 8,840.00 | 8,920.00 | 8,700.00 | 8,770.00 | 7,538.05 | 58,066 |
| 2022-08-22 | 8,970.00 | 9,050.00 | 8,910.00 | 8,960.00 | 7,701.36 | 38,750 |
| 2022-08-19 | 9,170.00 | 9,170.00 | 9,020.00 | 9,070.00 | 7,795.91 | 24,841 |
| 2022-08-18 | 9,000.00 | 9,150.00 | 8,940.00 | 9,090.00 | 7,813.10 | 25,682 |
| 2022-08-17 | 9,080.00 | 9,150.00 | 8,960.00 | 9,050.00 | 7,778.72 | 59,663 |
| 2022-08-16 | 9,040.00 | 9,100.00 | 9,010.00 | 9,080.00 | 7,804.50 | 25,366 |
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.