Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,900.00 | 9,960.00 | 9,740.00 | 9,930.00 | 8,535.10 | 9,180 |
| 2022-02-17 | 10,000.00 | 10,050.00 | 9,700.00 | 9,940.00 | 8,543.69 | 37,759 |
| 2022-02-16 | 9,880.00 | 10,050.00 | 9,880.00 | 10,000.00 | 8,595.27 | 52,677 |
| 2022-02-15 | 9,700.00 | 9,880.00 | 9,700.00 | 9,760.00 | 8,388.98 | 27,425 |
| 2022-02-14 | 9,650.00 | 9,810.00 | 9,650.00 | 9,790.00 | 8,414.76 | 21,583 |
| 2022-02-11 | 10,000.00 | 10,000.00 | 9,770.00 | 9,810.00 | 8,431.96 | 36,483 |
| 2022-02-10 | 9,990.00 | 10,100.00 | 9,890.00 | 10,000.00 | 8,595.27 | 30,186 |
| 2022-02-09 | 9,800.00 | 10,100.00 | 9,800.00 | 9,990.00 | 8,586.67 | 41,683 |
| 2022-02-08 | 9,930.00 | 10,050.00 | 9,790.00 | 9,860.00 | 8,474.93 | 47,475 |
| 2022-02-07 | 10,100.00 | 10,100.00 | 9,850.00 | 9,880.00 | 8,492.12 | 65,318 |
| 2022-02-04 | 10,250.00 | 10,400.00 | 9,990.00 | 10,100.00 | 8,681.22 | 318,841 |
| 2022-02-03 | 9,630.00 | 9,790.00 | 9,590.00 | 9,680.00 | 8,320.22 | 16,092 |
| 2022-01-28 | 9,330.00 | 9,640.00 | 9,270.00 | 9,630.00 | 8,277.24 | 16,392 |
| 2022-01-27 | 9,470.00 | 9,600.00 | 9,190.00 | 9,330.00 | 8,019.38 | 53,609 |
| 2022-01-26 | 9,360.00 | 9,600.00 | 9,360.00 | 9,470.00 | 8,139.72 | 22,316 |
| 2022-01-25 | 9,500.00 | 9,560.00 | 9,310.00 | 9,400.00 | 8,079.55 | 59,539 |
| 2022-01-24 | 9,840.00 | 9,840.00 | 9,450.00 | 9,500.00 | 8,165.50 | 30,673 |
| 2022-01-21 | 9,940.00 | 9,940.00 | 9,800.00 | 9,870.00 | 8,483.53 | 21,664 |
| 2022-01-20 | 9,950.00 | 9,990.00 | 9,850.00 | 9,960.00 | 8,560.88 | 24,069 |
| 2022-01-19 | 10,000.00 | 10,100.00 | 9,950.00 | 9,970.00 | 8,569.48 | 29,848 |
| 2022-01-18 | 9,980.00 | 10,200.00 | 9,980.00 | 10,050.00 | 8,638.24 | 39,907 |
| 2022-01-17 | 9,970.00 | 10,100.00 | 9,970.00 | 10,000.00 | 8,595.27 | 39,887 |
| 2022-01-14 | 10,000.00 | 10,050.00 | 9,880.00 | 9,990.00 | 8,586.67 | 35,263 |
| 2022-01-13 | 10,000.00 | 10,050.00 | 9,960.00 | 10,050.00 | 8,638.24 | 29,383 |
| 2022-01-12 | 9,900.00 | 10,050.00 | 9,890.00 | 9,940.00 | 8,543.69 | 25,491 |
| 2022-01-11 | 9,950.00 | 9,980.00 | 9,850.00 | 9,870.00 | 8,483.53 | 21,338 |
| 2022-01-10 | 10,050.00 | 10,050.00 | 9,900.00 | 10,000.00 | 8,595.27 | 47,910 |
| 2022-01-07 | 9,820.00 | 10,000.00 | 9,820.00 | 9,970.00 | 8,569.48 | 23,563 |
| 2022-01-06 | 9,750.00 | 9,930.00 | 9,750.00 | 9,860.00 | 8,474.93 | 50,530 |
| 2022-01-05 | 9,970.00 | 9,980.00 | 9,750.00 | 9,880.00 | 8,492.12 | 77,129 |
| 2022-01-04 | 10,100.00 | 10,100.00 | 9,850.00 | 9,940.00 | 8,543.69 | 50,220 |
| 2022-01-03 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,681.22 | 88,208 |
| 2021-12-30 | 9,860.00 | 9,910.00 | 9,750.00 | 9,900.00 | 8,509.31 | 43,468 |
| 2021-12-29 | 9,680.00 | 9,900.00 | 9,670.00 | 9,780.00 | 8,406.17 | 250,753 |
| 2021-12-28 | 9,700.00 | 9,830.00 | 9,570.00 | 9,680.00 | 8,174.10 | 88,773 |
| 2021-12-27 | 9,070.00 | 9,970.00 | 9,070.00 | 9,610.00 | 8,114.99 | 517,991 |
| 2021-12-24 | 9,060.00 | 9,100.00 | 8,970.00 | 9,070.00 | 7,658.99 | 38,718 |
| 2021-12-23 | 9,130.00 | 9,130.00 | 9,000.00 | 9,010.00 | 7,608.33 | 14,477 |
| 2021-12-22 | 9,030.00 | 9,160.00 | 8,990.00 | 9,110.00 | 7,692.77 | 23,163 |
| 2021-12-21 | 9,040.00 | 9,040.00 | 8,880.00 | 9,030.00 | 7,625.22 | 53,256 |
| 2021-12-20 | 9,240.00 | 9,240.00 | 9,000.00 | 9,040.00 | 7,633.66 | 35,003 |
| 2021-12-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 7,819.44 | 10,042 |
| 2021-12-16 | 9,200.00 | 9,290.00 | 9,160.00 | 9,240.00 | 7,802.55 | 17,905 |
| 2021-12-15 | 9,210.00 | 9,320.00 | 9,160.00 | 9,180.00 | 7,751.88 | 11,223 |
| 2021-12-14 | 9,240.00 | 9,330.00 | 9,190.00 | 9,210.00 | 7,777.21 | 10,644 |
| 2021-12-13 | 9,250.00 | 9,330.00 | 9,130.00 | 9,240.00 | 7,802.55 | 12,281 |
| 2021-12-10 | 9,180.00 | 9,550.00 | 9,140.00 | 9,220.00 | 7,785.66 | 21,332 |
| 2021-12-09 | 9,180.00 | 9,260.00 | 9,110.00 | 9,180.00 | 7,751.88 | 11,300 |
| 2021-12-08 | 9,210.00 | 9,330.00 | 9,090.00 | 9,180.00 | 7,751.88 | 25,587 |
| 2021-12-07 | 8,970.00 | 9,210.00 | 8,970.00 | 9,210.00 | 7,777.21 | 14,288 |
| 2021-12-06 | 9,120.00 | 9,120.00 | 8,600.00 | 8,970.00 | 7,574.55 | 25,623 |
| 2021-12-03 | 8,940.00 | 9,130.00 | 8,940.00 | 9,090.00 | 7,675.88 | 24,633 |
| 2021-12-02 | 8,680.00 | 9,360.00 | 8,680.00 | 9,030.00 | 7,625.22 | 38,189 |
| 2021-12-01 | 8,720.00 | 8,890.00 | 8,610.00 | 8,870.00 | 7,490.11 | 19,438 |
| 2021-11-30 | 9,110.00 | 9,110.00 | 8,740.00 | 8,740.00 | 7,380.33 | 38,559 |
| 2021-11-29 | 9,010.00 | 9,130.00 | 8,880.00 | 9,000.00 | 7,599.88 | 30,733 |
| 2021-11-26 | 9,350.00 | 9,350.00 | 9,110.00 | 9,140.00 | 7,718.10 | 41,423 |
| 2021-11-25 | 9,510.00 | 9,530.00 | 9,300.00 | 9,350.00 | 7,895.43 | 40,875 |
| 2021-11-24 | 9,550.00 | 9,580.00 | 9,330.00 | 9,480.00 | 8,005.21 | 37,012 |
| 2021-11-23 | 9,590.00 | 9,640.00 | 9,460.00 | 9,550.00 | 8,064.32 | 28,528 |
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.