Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,120.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,736.67 | 10,343 |
| 2025-10-22 | 5,170.00 | 5,180.00 | 5,080.00 | 5,130.00 | 4,764.53 | 2,713 |
| 2025-10-21 | 5,120.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,801.68 | 10,826 |
| 2025-10-20 | 5,020.00 | 5,120.00 | 5,020.00 | 5,100.00 | 4,736.67 | 10,502 |
| 2025-10-17 | 5,020.00 | 5,350.00 | 5,000.00 | 5,020.00 | 4,662.37 | 47,587 |
| 2025-10-16 | 5,040.00 | 5,070.00 | 5,010.00 | 5,020.00 | 4,662.37 | 11,695 |
| 2025-10-15 | 5,040.00 | 5,040.00 | 4,985.00 | 5,020.00 | 4,662.37 | 9,605 |
| 2025-10-14 | 5,000.00 | 5,060.00 | 4,980.00 | 4,995.00 | 4,639.15 | 21,471 |
| 2025-10-13 | 4,970.00 | 5,590.00 | 4,950.00 | 4,995.00 | 4,639.15 | 181,504 |
| 2025-10-10 | 5,030.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,629.86 | 30,655 |
| 2025-10-02 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,671.65 | 18,429 |
| 2025-10-01 | 5,090.00 | 5,090.00 | 5,030.00 | 5,090.00 | 4,727.38 | 2,924 |
| 2025-09-30 | 5,050.00 | 5,080.00 | 5,040.00 | 5,050.00 | 4,690.23 | 1,453 |
| 2025-09-29 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 4,708.80 | 2,748 |
| 2025-09-26 | 5,120.00 | 5,120.00 | 5,010.00 | 5,030.00 | 4,671.65 | 13,780 |
| 2025-09-25 | 5,130.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,699.52 | 16,003 |
| 2025-09-24 | 5,230.00 | 5,230.00 | 5,070.00 | 5,170.00 | 4,801.68 | 39,817 |
| 2025-09-23 | 5,220.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,838.83 | 12,018 |
| 2025-09-22 | 5,290.00 | 5,290.00 | 5,160.00 | 5,200.00 | 4,829.54 | 21,221 |
| 2025-09-19 | 5,250.00 | 5,340.00 | 5,210.00 | 5,290.00 | 4,913.13 | 13,300 |
| 2025-09-18 | 5,200.00 | 5,270.00 | 5,190.00 | 5,250.00 | 4,875.98 | 14,037 |
| 2025-09-17 | 5,210.00 | 5,260.00 | 5,180.00 | 5,210.00 | 4,838.83 | 3,912 |
| 2025-09-16 | 5,260.00 | 5,260.00 | 5,190.00 | 5,210.00 | 4,838.83 | 6,784 |
| 2025-09-15 | 5,280.00 | 5,280.00 | 5,190.00 | 5,260.00 | 4,885.27 | 4,986 |
| 2025-09-12 | 5,270.00 | 5,270.00 | 5,180.00 | 5,270.00 | 4,894.56 | 9,886 |
| 2025-09-11 | 5,250.00 | 5,250.00 | 5,200.00 | 5,220.00 | 4,848.12 | 1,587 |
| 2025-09-10 | 5,270.00 | 5,300.00 | 5,170.00 | 5,250.00 | 4,875.98 | 13,754 |
| 2025-09-09 | 5,220.00 | 5,260.00 | 5,170.00 | 5,230.00 | 4,857.41 | 5,869 |
| 2025-09-08 | 5,270.00 | 5,270.00 | 5,190.00 | 5,230.00 | 4,857.41 | 2,101 |
| 2025-09-05 | 5,260.00 | 5,300.00 | 5,210.00 | 5,270.00 | 4,894.56 | 5,556 |
| 2025-09-04 | 5,230.00 | 5,260.00 | 5,220.00 | 5,230.00 | 4,857.41 | 3,497 |
| 2025-09-03 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 4,866.69 | 3,221 |
| 2025-09-02 | 5,210.00 | 5,250.00 | 5,190.00 | 5,240.00 | 4,866.69 | 2,697 |
| 2025-09-01 | 5,300.00 | 5,300.00 | 5,180.00 | 5,210.00 | 4,838.83 | 2,722 |
| 2025-08-29 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,866.69 | 4,907 |
| 2025-08-28 | 5,300.00 | 5,300.00 | 5,230.00 | 5,230.00 | 4,857.41 | 5,624 |
| 2025-08-27 | 5,280.00 | 5,300.00 | 5,190.00 | 5,300.00 | 4,922.42 | 19,444 |
| 2025-08-26 | 5,340.00 | 5,340.00 | 5,190.00 | 5,300.00 | 4,922.42 | 40,488 |
| 2025-08-25 | 5,340.00 | 5,430.00 | 5,280.00 | 5,280.00 | 4,903.84 | 8,322 |
| 2025-08-22 | 5,340.00 | 5,450.00 | 5,330.00 | 5,340.00 | 4,959.57 | 3,492 |
| 2025-08-21 | 5,320.00 | 5,340.00 | 5,290.00 | 5,340.00 | 4,959.57 | 2,365 |
| 2025-08-20 | 5,360.00 | 5,360.00 | 5,280.00 | 5,320.00 | 4,940.99 | 3,498 |
| 2025-08-19 | 5,430.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,006.01 | 2,963 |
| 2025-08-18 | 5,490.00 | 5,490.00 | 5,370.00 | 5,380.00 | 4,996.72 | 8,997 |
| 2025-08-14 | 5,550.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,098.88 | 23,649 |
| 2025-08-13 | 5,580.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,154.61 | 6,298 |
| 2025-08-12 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,182.47 | 2,703 |
| 2025-08-11 | 5,610.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,201.05 | 1,422 |
| 2025-08-08 | 5,580.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,201.05 | 6,452 |
| 2025-08-07 | 5,580.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,163.90 | 12,603 |
| 2025-08-06 | 5,620.00 | 5,620.00 | 5,540.00 | 5,570.00 | 5,173.18 | 17,658 |
| 2025-08-05 | 5,640.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,219.62 | 4,338 |
| 2025-08-04 | 5,620.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,191.76 | 13,390 |
| 2025-08-01 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,219.62 | 20,026 |
| 2025-07-31 | 5,670.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,266.06 | 18,732 |
| 2025-07-30 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,247.48 | 18,016 |
| 2025-07-29 | 5,640.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,284.64 | 20,208 |
| 2025-07-28 | 5,830.00 | 5,830.00 | 5,640.00 | 5,690.00 | 5,284.64 | 23,484 |
| 2025-07-25 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,358.94 | 4,823 |
| 2025-07-24 | 5,800.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,358.94 | 14,125 |
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.