Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,000.00 | 9,100.00 | 8,930.00 | 9,070.00 | 7,795.91 | 27,767 |
| 2022-08-11 | 8,810.00 | 8,980.00 | 8,810.00 | 8,960.00 | 7,701.36 | 20,255 |
| 2022-08-10 | 8,870.00 | 8,870.00 | 8,730.00 | 8,790.00 | 7,555.24 | 27,773 |
| 2022-08-09 | 8,870.00 | 8,870.00 | 8,800.00 | 8,850.00 | 7,606.81 | 29,823 |
| 2022-08-08 | 9,000.00 | 9,000.00 | 8,750.00 | 8,840.00 | 7,598.21 | 31,126 |
| 2022-08-05 | 9,020.00 | 9,100.00 | 8,930.00 | 9,010.00 | 7,744.33 | 21,445 |
| 2022-08-04 | 9,230.00 | 9,320.00 | 8,890.00 | 8,930.00 | 7,675.57 | 64,968 |
| 2022-08-03 | 8,790.00 | 9,290.00 | 8,710.00 | 8,990.00 | 7,727.14 | 50,528 |
| 2022-08-02 | 8,930.00 | 8,960.00 | 8,690.00 | 8,710.00 | 7,486.48 | 31,027 |
| 2022-08-01 | 8,930.00 | 8,990.00 | 8,830.00 | 8,890.00 | 7,641.19 | 14,259 |
| 2022-07-29 | 8,980.00 | 9,050.00 | 8,860.00 | 8,930.00 | 7,675.57 | 20,138 |
| 2022-07-28 | 9,000.00 | 9,110.00 | 8,950.00 | 8,970.00 | 7,709.95 | 32,990 |
| 2022-07-27 | 8,760.00 | 8,960.00 | 8,630.00 | 8,960.00 | 7,701.36 | 27,087 |
| 2022-07-26 | 8,710.00 | 8,780.00 | 8,620.00 | 8,760.00 | 7,529.45 | 40,952 |
| 2022-07-25 | 8,830.00 | 8,830.00 | 8,660.00 | 8,730.00 | 7,503.67 | 33,772 |
| 2022-07-22 | 8,700.00 | 8,830.00 | 8,620.00 | 8,710.00 | 7,486.48 | 28,725 |
| 2022-07-21 | 8,650.00 | 8,800.00 | 8,630.00 | 8,700.00 | 7,477.88 | 28,039 |
| 2022-07-20 | 8,620.00 | 8,670.00 | 8,550.00 | 8,660.00 | 7,443.50 | 58,068 |
| 2022-07-19 | 8,160.00 | 8,480.00 | 8,160.00 | 8,470.00 | 7,280.19 | 40,142 |
| 2022-07-18 | 8,100.00 | 8,290.00 | 8,000.00 | 8,270.00 | 7,108.28 | 37,959 |
| 2022-07-15 | 8,150.00 | 8,200.00 | 8,000.00 | 8,040.00 | 6,910.59 | 30,728 |
| 2022-07-14 | 8,020.00 | 8,140.00 | 7,990.00 | 8,130.00 | 6,987.95 | 29,082 |
| 2022-07-13 | 8,030.00 | 8,140.00 | 7,980.00 | 8,060.00 | 6,927.78 | 52,153 |
| 2022-07-12 | 8,400.00 | 8,410.00 | 8,060.00 | 8,100.00 | 6,962.16 | 87,839 |
| 2022-07-11 | 8,800.00 | 9,970.00 | 8,330.00 | 8,400.00 | 7,220.02 | 1,042,837 |
| 2022-07-08 | 8,090.00 | 8,130.00 | 8,030.00 | 8,070.00 | 6,936.38 | 7,217 |
| 2022-07-07 | 7,890.00 | 8,040.00 | 7,890.00 | 8,000.00 | 6,876.21 | 9,199 |
| 2022-07-06 | 8,030.00 | 8,090.00 | 7,850.00 | 7,870.00 | 6,764.47 | 29,689 |
| 2022-07-05 | 7,750.00 | 8,030.00 | 7,750.00 | 7,960.00 | 6,841.83 | 13,512 |
| 2022-07-04 | 8,000.00 | 8,050.00 | 7,740.00 | 7,800.00 | 6,704.31 | 33,695 |
| 2022-07-01 | 8,190.00 | 8,210.00 | 7,960.00 | 7,970.00 | 6,850.43 | 21,895 |
| 2022-06-30 | 8,340.00 | 8,360.00 | 8,160.00 | 8,190.00 | 7,039.52 | 13,304 |
| 2022-06-29 | 8,230.00 | 8,400.00 | 8,230.00 | 8,340.00 | 7,168.45 | 13,238 |
| 2022-06-28 | 8,280.00 | 8,450.00 | 8,200.00 | 8,450.00 | 7,263.00 | 22,538 |
| 2022-06-27 | 8,170.00 | 8,410.00 | 8,140.00 | 8,330.00 | 7,159.86 | 46,694 |
| 2022-06-24 | 7,600.00 | 8,190.00 | 7,600.00 | 8,170.00 | 7,022.33 | 37,356 |
| 2022-06-23 | 7,780.00 | 8,030.00 | 7,600.00 | 7,610.00 | 6,541.00 | 59,823 |
| 2022-06-22 | 8,530.00 | 8,550.00 | 7,890.00 | 7,910.00 | 6,798.85 | 75,266 |
| 2022-06-21 | 8,400.00 | 8,570.00 | 8,400.00 | 8,420.00 | 7,237.21 | 30,782 |
| 2022-06-20 | 8,950.00 | 8,950.00 | 8,340.00 | 8,450.00 | 7,263.00 | 106,865 |
| 2022-06-17 | 8,990.00 | 9,040.00 | 8,790.00 | 8,950.00 | 7,692.76 | 65,171 |
| 2022-06-16 | 9,140.00 | 9,200.00 | 9,040.00 | 9,090.00 | 7,813.10 | 24,117 |
| 2022-06-15 | 9,200.00 | 9,240.00 | 8,970.00 | 9,000.00 | 7,735.74 | 34,548 |
| 2022-06-14 | 9,080.00 | 9,290.00 | 9,010.00 | 9,160.00 | 7,873.26 | 42,739 |
| 2022-06-13 | 9,490.00 | 9,490.00 | 9,200.00 | 9,200.00 | 7,907.64 | 61,920 |
| 2022-06-10 | 9,690.00 | 9,720.00 | 9,510.00 | 9,580.00 | 8,234.26 | 33,079 |
| 2022-06-09 | 9,940.00 | 9,940.00 | 9,630.00 | 9,720.00 | 8,354.60 | 54,504 |
| 2022-06-08 | 9,990.00 | 9,990.00 | 9,850.00 | 9,880.00 | 8,492.12 | 27,569 |
| 2022-06-07 | 9,990.00 | 9,990.00 | 9,850.00 | 9,870.00 | 8,483.53 | 24,468 |
| 2022-06-03 | 10,000.00 | 10,000.00 | 9,900.00 | 9,920.00 | 8,526.50 | 13,425 |
| 2022-06-02 | 9,940.00 | 9,980.00 | 9,900.00 | 9,920.00 | 8,526.50 | 16,059 |
| 2022-05-31 | 10,000.00 | 10,050.00 | 9,920.00 | 10,000.00 | 8,595.27 | 18,337 |
| 2022-05-30 | 10,000.00 | 10,050.00 | 9,920.00 | 9,990.00 | 8,586.67 | 18,806 |
| 2022-05-27 | 9,930.00 | 10,050.00 | 9,780.00 | 9,950.00 | 8,552.29 | 52,978 |
| 2022-05-26 | 9,770.00 | 9,990.00 | 9,740.00 | 9,750.00 | 8,380.38 | 38,241 |
| 2022-05-25 | 9,820.00 | 9,820.00 | 9,660.00 | 9,740.00 | 8,371.79 | 25,129 |
| 2022-05-24 | 9,960.00 | 9,960.00 | 9,680.00 | 9,720.00 | 8,354.60 | 76,642 |
| 2022-05-23 | 10,050.00 | 10,050.00 | 9,870.00 | 9,960.00 | 8,560.88 | 16,218 |
| 2022-05-20 | 9,950.00 | 9,990.00 | 9,670.00 | 9,930.00 | 8,535.10 | 19,202 |
| 2022-05-19 | 9,800.00 | 9,940.00 | 9,740.00 | 9,890.00 | 8,500.72 | 48,218 |
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.