Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,800.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,358.94 | 14,125 |
| 2025-07-23 | 5,820.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,386.80 | 24,102 |
| 2025-07-22 | 5,820.00 | 5,890.00 | 5,720.00 | 5,880.00 | 5,461.10 | 39,650 |
| 2025-07-21 | 5,720.00 | 6,290.00 | 5,650.00 | 5,740.00 | 5,331.07 | 559,973 |
| 2025-07-18 | 5,710.00 | 5,760.00 | 5,610.00 | 5,710.00 | 5,303.21 | 13,294 |
| 2025-07-17 | 5,600.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,293.92 | 11,337 |
| 2025-07-16 | 5,730.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,201.05 | 22,795 |
| 2025-07-15 | 5,680.00 | 5,710.00 | 5,620.00 | 5,710.00 | 5,303.21 | 17,058 |
| 2025-07-14 | 5,800.00 | 5,810.00 | 5,530.00 | 5,680.00 | 5,275.35 | 37,479 |
| 2025-07-11 | 5,810.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,386.80 | 103,721 |
| 2025-07-10 | 5,700.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,377.51 | 15,362 |
| 2025-07-09 | 5,720.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,331.07 | 17,218 |
| 2025-07-08 | 5,770.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,312.50 | 37,692 |
| 2025-07-07 | 5,790.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,358.94 | 15,094 |
| 2025-07-04 | 5,700.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,349.65 | 10,086 |
| 2025-07-03 | 5,750.00 | 5,800.00 | 5,670.00 | 5,700.00 | 5,293.92 | 11,166 |
| 2025-07-02 | 5,780.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,321.79 | 11,127 |
| 2025-07-01 | 5,800.00 | 5,800.00 | 5,720.00 | 5,740.00 | 5,331.07 | 6,644 |
| 2025-06-30 | 5,800.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,312.50 | 16,979 |
| 2025-06-27 | 5,730.00 | 5,800.00 | 5,580.00 | 5,800.00 | 5,386.80 | 43,233 |
| 2025-06-26 | 5,840.00 | 5,840.00 | 5,680.00 | 5,730.00 | 5,321.79 | 24,950 |
| 2025-06-25 | 5,830.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,396.09 | 6,947 |
| 2025-06-24 | 5,800.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,396.09 | 27,029 |
| 2025-06-23 | 5,820.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,396.09 | 23,238 |
| 2025-06-20 | 5,840.00 | 5,840.00 | 5,730.00 | 5,830.00 | 5,414.66 | 7,494 |
| 2025-06-19 | 5,820.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,423.95 | 19,469 |
| 2025-06-18 | 5,830.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,358.94 | 21,059 |
| 2025-06-17 | 5,770.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,358.94 | 5,319 |
| 2025-06-16 | 5,870.00 | 5,870.00 | 5,680.00 | 5,770.00 | 5,358.94 | 45,225 |
| 2025-06-13 | 5,850.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,433.24 | 36,570 |
| 2025-06-12 | 5,910.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,433.24 | 11,036 |
| 2025-06-11 | 5,880.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,479.67 | 13,974 |
| 2025-06-10 | 5,930.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,461.10 | 6,805 |
| 2025-06-09 | 5,890.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,479.67 | 23,873 |
| 2025-06-05 | 5,900.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,479.67 | 25,623 |
| 2025-06-04 | 5,920.00 | 5,930.00 | 5,830.00 | 5,910.00 | 5,488.96 | 15,790 |
| 2025-06-02 | 5,870.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,470.39 | 10,606 |
| 2025-05-30 | 5,850.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,451.81 | 8,768 |
| 2025-05-29 | 5,830.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,433.24 | 6,264 |
| 2025-05-28 | 5,860.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,386.80 | 23,839 |
| 2025-05-27 | 5,890.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,442.52 | 8,995 |
| 2025-05-26 | 5,900.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,461.10 | 13,659 |
| 2025-05-23 | 5,900.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,461.10 | 11,589 |
| 2025-05-22 | 5,830.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,479.67 | 24,116 |
| 2025-05-21 | 5,880.00 | 5,910.00 | 5,810.00 | 5,850.00 | 5,433.24 | 13,587 |
| 2025-05-20 | 5,790.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,433.24 | 16,304 |
| 2025-05-19 | 5,830.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,433.24 | 15,352 |
| 2025-05-16 | 5,760.00 | 5,860.00 | 5,760.00 | 5,850.00 | 5,433.24 | 7,088 |
| 2025-05-15 | 5,900.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,396.09 | 60,311 |
| 2025-05-14 | 5,790.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,479.67 | 10,175 |
| 2025-05-13 | 5,790.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,433.24 | 21,932 |
| 2025-05-12 | 5,820.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,423.95 | 66,062 |
| 2025-05-09 | 5,440.00 | 5,840.00 | 5,340.00 | 5,750.00 | 5,340.36 | 115,107 |
| 2025-05-08 | 5,410.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,043.16 | 3,743 |
| 2025-05-07 | 5,490.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,024.58 | 5,098 |
| 2025-05-02 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,071.02 | 9,085 |
| 2025-04-30 | 5,600.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,154.61 | 4,134 |
| 2025-04-29 | 5,510.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,201.05 | 12,262 |
| 2025-04-28 | 5,580.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,154.61 | 4,685 |
| 2025-04-25 | 5,500.00 | 5,570.00 | 5,490.00 | 5,570.00 | 5,173.18 | 5,319 |
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.