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
2026-04-204,660.004,730.004,620.004,620.004,480.7427,133
2026-04-174,730.004,755.004,645.004,720.004,577.7227,845
2026-04-164,630.004,730.004,570.004,730.004,587.4245,285
2026-04-154,505.004,625.004,460.004,620.004,480.7437,089
2026-04-144,505.004,570.004,445.004,505.004,369.2020,032
2026-04-134,435.004,505.004,380.004,460.004,325.5617,116
2026-04-104,395.004,445.004,310.004,440.004,306.1634,107
2026-04-094,410.004,410.004,305.004,395.004,262.5223,463
2026-04-084,300.004,440.004,280.004,380.004,247.9735,211
2026-04-074,430.004,430.004,250.004,300.004,170.3886,694
2026-04-064,335.005,110.004,245.004,340.004,209.181,221,313
2026-04-034,310.004,340.004,265.004,300.004,170.3810,887
2026-04-024,490.004,490.004,255.004,300.004,170.3815,302
2026-04-014,345.004,575.004,250.004,420.004,286.7669,019
2026-03-314,390.004,390.004,210.004,305.004,175.2314,247
2026-03-304,405.004,405.004,295.004,340.004,209.186,728
2026-03-274,470.004,485.004,315.004,485.004,301.316,047
2026-03-264,435.004,555.004,390.004,515.004,330.0816,574
2026-03-254,325.004,430.004,305.004,430.004,248.5611,570
2026-03-244,345.004,345.004,235.004,325.004,147.872,444
2026-03-234,360.004,360.004,230.004,300.004,123.8910,539
2026-03-204,345.004,400.004,310.004,385.004,205.412,924
2026-03-194,390.004,390.004,250.004,325.004,147.879,873
2026-03-184,335.004,405.004,320.004,370.004,191.025,741
2026-03-174,390.004,390.004,250.004,365.004,186.2318,689
2026-03-164,325.004,385.004,200.004,365.004,186.237,395
2026-03-134,325.004,390.004,195.004,360.004,181.434,537
2026-03-124,070.004,405.004,070.004,360.004,181.4328,106
2026-03-114,130.004,170.004,050.004,130.003,960.857,805
2026-03-104,020.004,100.004,000.004,100.003,932.0821,392
2026-03-094,070.004,070.003,870.004,005.003,840.9718,665
2026-03-064,050.004,080.004,010.004,070.003,903.317,322
2026-03-054,020.004,050.003,965.004,050.003,884.1318,570
2026-03-044,360.004,360.003,755.003,810.003,653.9661,148
2026-03-034,455.004,480.004,270.004,340.004,162.2524,998
2026-02-274,570.004,595.004,430.004,495.004,310.9028,275
2026-02-264,675.004,690.004,560.004,580.004,392.4228,344
2026-02-254,650.004,775.004,600.004,750.004,411.6045,629
2026-02-244,630.004,675.004,370.004,670.004,337.3060,054
2026-02-234,600.004,685.004,550.004,665.004,332.6638,477
2026-02-204,610.004,620.004,520.004,590.004,263.0033,309
2026-02-194,480.004,630.004,465.004,610.004,281.5845,963
2026-02-134,450.004,510.004,300.004,480.004,160.8423,935
2026-02-124,200.004,475.004,180.004,450.004,132.97101,615
2026-02-114,215.004,215.004,175.004,180.003,882.2110,915
2026-02-104,185.004,210.004,160.004,180.003,882.2111,988
2026-02-094,150.004,200.004,150.004,185.003,886.8525,241
2026-02-064,160.004,160.004,105.004,125.003,831.138,373
2026-02-054,135.004,170.004,110.004,160.003,863.6319,453
2026-02-044,175.004,185.004,140.004,170.003,872.9228,100
2026-02-034,125.004,190.004,125.004,175.003,877.5724,673
2026-02-024,115.004,125.004,070.004,115.003,821.8412,212
2026-01-304,170.004,300.004,105.004,115.003,821.8416,154
2026-01-294,220.004,225.004,095.004,165.003,868.2834,563
2026-01-284,295.004,295.004,170.004,215.003,914.7232,506
2026-01-274,285.004,305.004,235.004,270.003,965.8014,972
2026-01-264,215.004,380.004,150.004,285.003,979.7323,763
2026-01-234,170.004,355.004,055.004,215.003,914.7227,594
2026-01-224,080.004,170.004,070.004,090.003,798.6248,624
2026-01-214,135.004,135.004,050.004,080.003,789.3311,268
← NewerPage 3 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.