Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 122310.KQ stock page

Genoray Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,305.003,305.003,235.003,265.003,216.841,278
2026-07-163,355.003,355.003,250.003,320.003,271.031,335
2026-07-153,195.003,370.003,195.003,285.003,236.553,849
2026-07-143,195.003,355.003,170.003,220.003,172.5176,005
2026-07-133,400.003,400.003,265.003,355.003,305.523,043
2026-07-103,295.003,375.003,180.003,325.003,275.969,771
2026-07-093,260.003,410.003,260.003,320.003,271.037,768
2026-07-083,335.003,400.003,290.003,390.003,340.0014,363
2026-07-073,355.003,460.003,290.003,360.003,310.4411,695
2026-07-063,410.003,450.003,330.003,380.003,330.156,980
2026-07-033,285.003,440.003,230.003,435.003,384.3411,535
2026-07-023,395.003,545.003,355.003,375.003,325.229,204
2026-07-013,360.003,455.003,300.003,420.003,369.567,182
2026-06-303,345.003,390.003,305.003,385.003,335.072,290
2026-06-293,100.003,375.003,100.003,370.003,320.2910,676
2026-06-263,285.003,355.003,120.003,200.003,103.5429,041
2026-06-253,325.003,395.003,225.003,310.003,210.227,097
2026-06-243,180.003,430.003,150.003,350.003,249.0229,993
2026-06-233,330.003,600.003,165.003,205.003,108.3924,431
2026-06-223,315.003,430.003,220.003,355.003,253.8715,025
2026-06-193,445.003,455.003,260.003,340.003,239.3229,629
2026-06-183,680.003,690.003,465.003,470.003,365.4021,682
2026-06-173,655.003,655.003,570.003,650.003,539.983,884
2026-06-163,570.003,670.003,515.003,670.003,559.376,858
2026-06-153,500.003,590.003,490.003,570.003,462.3931,388
2026-06-123,500.003,600.003,500.003,500.003,394.503,945
2026-06-113,495.003,495.003,400.003,495.003,389.656,388
2026-06-103,535.003,535.003,300.003,470.003,365.4022,031
2026-06-093,450.003,670.003,365.003,495.003,389.6548,713
2026-06-083,595.003,600.003,365.003,435.003,331.4621,807
2026-06-053,840.003,840.003,480.003,595.003,486.6323,471
2026-06-043,665.003,725.003,605.003,695.003,583.627,481
2026-06-023,820.003,840.003,570.003,645.003,535.1348,479
2026-06-013,970.003,985.003,755.003,820.003,704.8556,897
2026-05-294,140.004,140.003,970.003,970.003,850.3328,339
2026-05-284,200.004,200.004,045.004,115.003,990.9623,717
2026-05-274,370.004,385.004,170.004,200.004,073.4059,220
2026-05-264,660.004,660.004,380.004,385.004,252.8240,899
2026-05-224,620.004,710.004,530.004,655.004,514.6865,520
2026-05-214,640.004,700.004,520.004,520.004,383.7536,308
2026-05-204,710.004,745.004,475.004,670.004,529.2343,104
2026-05-194,635.004,795.004,580.004,705.004,563.1722,334
2026-05-184,870.004,870.004,635.004,635.004,495.2854,677
2026-05-154,915.005,170.004,830.004,950.004,800.7972,154
2026-05-144,940.004,950.004,835.004,915.004,766.8421,465
2026-05-134,815.004,940.004,750.004,940.004,791.0935,047
2026-05-124,925.004,925.004,735.004,895.004,747.4538,390
2026-05-114,695.005,000.004,680.004,925.004,776.5496,577
2026-05-084,720.004,765.004,605.004,695.004,553.4744,622
2026-05-074,520.004,700.004,445.004,680.004,538.9342,673
2026-05-064,640.004,640.004,450.004,520.004,383.7545,063
2026-05-044,660.004,730.004,600.004,640.004,500.1332,209
2026-04-304,685.004,745.004,620.004,620.004,480.7416,269
2026-04-294,600.004,770.004,600.004,745.004,601.9732,918
2026-04-284,675.004,675.004,585.004,600.004,461.3434,747
2026-04-274,735.004,750.004,640.004,675.004,534.0824,233
2026-04-244,730.004,880.004,650.004,710.004,568.0229,196
2026-04-234,610.004,740.004,570.004,730.004,587.4221,688
2026-04-224,715.004,715.004,555.004,610.004,471.0413,877
2026-04-214,605.004,720.004,600.004,625.004,485.5832,632
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2950.0000 KRW
2026-06-2950.0000 KRW
2026-03-3050.0000 KRW
2026-02-26150.0000 KRW
2025-04-02180.0000 KRW
2024-04-02160.0000 KRW
2022-12-28160.0000 KRW
2021-12-29170.0000 KRW
2020-12-29120.0000 KRW
2019-12-27400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.