Genoray Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,100.00	10,200.00	9,990.00	9,990.00	8,586.67	24,702
2022-05-17	10,200.00	10,200.00	10,000.00	10,050.00	8,638.24	22,863
2022-05-16	10,100.00	10,250.00	10,050.00	10,200.00	8,767.17	23,167
2022-05-13	9,920.00	10,100.00	9,920.00	10,050.00	8,638.24	34,725
2022-05-12	10,150.00	10,200.00	9,900.00	9,910.00	8,517.91	69,204
2022-05-11	10,400.00	10,400.00	10,150.00	10,200.00	8,767.17	35,103
2022-05-10	9,950.00	10,450.00	9,790.00	10,400.00	8,939.08	148,096
2022-05-09	10,200.00	10,300.00	9,990.00	10,000.00	8,595.27	65,138
2022-05-06	10,250.00	10,500.00	10,150.00	10,250.00	8,810.15	70,695
2022-05-04	10,650.00	10,800.00	10,450.00	10,500.00	9,025.03	54,905
2022-05-03	10,800.00	10,850.00	10,550.00	10,650.00	9,153.96	72,258
2022-05-02	10,600.00	10,850.00	10,550.00	10,800.00	9,282.89	39,846
2022-04-29	10,800.00	10,850.00	10,600.00	10,600.00	9,110.98	43,421
2022-04-28	10,900.00	11,000.00	10,700.00	10,750.00	9,239.91	49,850
2022-04-27	10,850.00	11,050.00	10,800.00	10,850.00	9,325.86	56,333
2022-04-26	11,250.00	11,350.00	11,050.00	11,100.00	9,540.74	58,604
2022-04-25	11,150.00	11,400.00	11,050.00	11,100.00	9,540.74	65,750
2022-04-22	11,300.00	11,400.00	11,100.00	11,350.00	9,755.63	58,052
2022-04-21	11,550.00	11,600.00	11,300.00	11,400.00	9,798.60	68,474
2022-04-20	11,350.00	11,600.00	11,300.00	11,550.00	9,927.53	94,860
2022-04-19	11,050.00	11,550.00	11,050.00	11,400.00	9,798.60	159,957
2022-04-18	11,100.00	11,250.00	11,050.00	11,050.00	9,497.77	74,361
2022-04-15	10,850.00	11,800.00	10,850.00	11,200.00	9,626.70	506,897
2022-04-14	10,800.00	10,900.00	10,650.00	10,800.00	9,282.89	32,791
2022-04-13	10,800.00	10,950.00	10,750.00	10,800.00	9,282.89	42,129
2022-04-12	10,900.00	10,950.00	10,600.00	10,850.00	9,325.86	137,019
2022-04-11	10,700.00	10,950.00	10,600.00	10,900.00	9,368.84	55,633
2022-04-08	10,700.00	10,800.00	10,500.00	10,650.00	9,153.96	45,380
2022-04-07	10,600.00	10,750.00	10,550.00	10,750.00	9,239.91	36,598
2022-04-06	10,700.00	10,800.00	10,550.00	10,700.00	9,196.93	65,700
2022-04-05	11,050.00	11,050.00	10,700.00	10,800.00	9,282.89	58,137
2022-04-04	10,900.00	11,150.00	10,800.00	10,900.00	9,368.84	121,154
2022-04-01	10,650.00	10,900.00	10,500.00	10,900.00	9,368.84	69,054
2022-03-31	10,650.00	10,800.00	10,600.00	10,750.00	9,239.91	40,683
2022-03-30	10,800.00	10,850.00	10,600.00	10,750.00	9,239.91	46,274
2022-03-29	10,600.00	10,900.00	10,500.00	10,700.00	9,196.93	114,140
2022-03-28	10,750.00	10,800.00	10,500.00	10,550.00	9,068.00	47,356
2022-03-25	10,850.00	10,900.00	10,700.00	10,750.00	9,239.91	73,637
2022-03-24	10,500.00	10,900.00	10,500.00	10,850.00	9,325.86	144,799
2022-03-23	10,650.00	10,650.00	10,500.00	10,550.00	9,068.00	40,690
2022-03-22	10,400.00	10,650.00	10,400.00	10,550.00	9,068.00	79,274
2022-03-21	10,800.00	10,850.00	10,450.00	10,500.00	9,025.03	104,608
2022-03-18	10,800.00	10,950.00	10,500.00	10,750.00	9,239.91	153,331
2022-03-17	10,600.00	10,850.00	10,500.00	10,800.00	9,282.89	155,377
2022-03-16	10,650.00	10,750.00	10,450.00	10,550.00	9,068.00	103,512
2022-03-15	10,700.00	10,800.00	10,500.00	10,600.00	9,110.98	131,835
2022-03-14	10,600.00	10,750.00	10,400.00	10,550.00	9,068.00	130,107
2022-03-11	10,200.00	10,700.00	10,150.00	10,500.00	9,025.03	356,639
2022-03-10	10,300.00	10,300.00	10,000.00	10,100.00	8,681.22	93,283
2022-03-08	10,050.00	10,100.00	9,940.00	10,100.00	8,681.22	64,575
2022-03-07	10,050.00	10,400.00	10,000.00	10,200.00	8,767.17	170,985
2022-03-04	10,100.00	10,200.00	10,000.00	10,200.00	8,767.17	83,337
2022-03-03	9,950.00	10,150.00	9,900.00	10,100.00	8,681.22	61,040
2022-03-02	9,730.00	9,900.00	9,730.00	9,880.00	8,492.12	13,310
2022-02-28	9,800.00	9,940.00	9,750.00	9,790.00	8,414.76	19,136
2022-02-25	9,840.00	9,940.00	9,770.00	9,850.00	8,466.34	28,658
2022-02-24	9,920.00	9,920.00	9,720.00	9,740.00	8,371.79	29,980
2022-02-23	9,850.00	9,980.00	9,850.00	9,950.00	8,552.29	18,448
2022-02-22	9,950.00	9,950.00	9,820.00	9,850.00	8,466.34	12,973
2022-02-21	9,880.00	10,000.00	9,850.00	9,990.00	8,586.67	16,114

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.