Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,108.17 | 3,312 |
| 2025-04-23 | 5,320.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,052.45 | 8,936 |
| 2025-04-22 | 5,330.00 | 5,330.00 | 5,270.00 | 5,320.00 | 4,940.99 | 805 |
| 2025-04-21 | 5,300.00 | 5,330.00 | 5,235.00 | 5,320.00 | 4,940.99 | 6,496 |
| 2025-04-18 | 5,310.00 | 5,340.00 | 5,230.00 | 5,300.00 | 4,922.42 | 3,787 |
| 2025-04-17 | 5,280.00 | 5,300.00 | 5,240.00 | 5,240.00 | 4,866.69 | 5,044 |
| 2025-04-16 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 4,894.56 | 3,656 |
| 2025-04-15 | 5,370.00 | 5,370.00 | 5,230.00 | 5,320.00 | 4,940.99 | 6,525 |
| 2025-04-14 | 5,240.00 | 5,360.00 | 5,170.00 | 5,350.00 | 4,968.86 | 9,467 |
| 2025-04-11 | 5,180.00 | 5,220.00 | 5,120.00 | 5,220.00 | 4,848.12 | 1,513 |
| 2025-04-10 | 5,100.00 | 5,180.00 | 5,100.00 | 5,170.00 | 4,801.68 | 3,235 |
| 2025-04-09 | 5,200.00 | 5,210.00 | 4,995.00 | 5,030.00 | 4,671.65 | 29,223 |
| 2025-04-08 | 5,230.00 | 5,300.00 | 5,110.00 | 5,200.00 | 4,829.54 | 12,662 |
| 2025-04-07 | 5,210.00 | 5,300.00 | 5,180.00 | 5,200.00 | 4,829.54 | 13,006 |
| 2025-04-04 | 5,350.00 | 5,410.00 | 5,320.00 | 5,370.00 | 4,987.43 | 2,199 |
| 2025-04-03 | 5,420.00 | 5,430.00 | 5,320.00 | 5,350.00 | 4,968.86 | 6,290 |
| 2025-04-02 | 5,400.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,052.45 | 4,055 |
| 2025-04-01 | 5,340.00 | 5,660.00 | 5,340.00 | 5,510.00 | 4,950.28 | 7,849 |
| 2025-03-31 | 5,540.00 | 5,540.00 | 5,350.00 | 5,390.00 | 4,842.47 | 21,246 |
| 2025-03-28 | 5,600.00 | 5,620.00 | 5,440.00 | 5,510.00 | 4,950.28 | 12,595 |
| 2025-03-27 | 5,610.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,022.16 | 2,932 |
| 2025-03-26 | 5,610.00 | 5,640.00 | 5,580.00 | 5,600.00 | 5,031.14 | 6,970 |
| 2025-03-25 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,040.12 | 6,474 |
| 2025-03-24 | 5,700.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,067.08 | 3,265 |
| 2025-03-21 | 5,730.00 | 5,730.00 | 5,630.00 | 5,650.00 | 5,076.06 | 2,581 |
| 2025-03-20 | 5,760.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,120.98 | 4,321 |
| 2025-03-19 | 5,750.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,174.89 | 14,732 |
| 2025-03-18 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,210.82 | 9,850 |
| 2025-03-17 | 5,760.00 | 5,780.00 | 5,690.00 | 5,780.00 | 5,192.85 | 6,204 |
| 2025-03-14 | 5,750.00 | 5,980.00 | 5,700.00 | 5,740.00 | 5,156.92 | 13,090 |
| 2025-03-13 | 5,740.00 | 5,770.00 | 5,630.00 | 5,720.00 | 5,138.95 | 25,228 |
| 2025-03-12 | 5,700.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,147.93 | 5,888 |
| 2025-03-11 | 5,710.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,120.98 | 9,715 |
| 2025-03-10 | 5,740.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,138.95 | 6,985 |
| 2025-03-07 | 5,690.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,129.97 | 12,254 |
| 2025-03-06 | 5,680.00 | 5,710.00 | 5,640.00 | 5,690.00 | 5,112.00 | 15,162 |
| 2025-03-05 | 5,670.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,120.98 | 3,692 |
| 2025-03-04 | 5,670.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,094.03 | 7,427 |
| 2025-02-28 | 5,740.00 | 5,740.00 | 5,590.00 | 5,680.00 | 5,103.01 | 23,750 |
| 2025-02-27 | 5,760.00 | 5,760.00 | 5,690.00 | 5,740.00 | 5,156.92 | 7,367 |
| 2025-02-26 | 5,700.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,165.90 | 13,917 |
| 2025-02-25 | 5,650.00 | 5,690.00 | 5,570.00 | 5,690.00 | 5,112.00 | 6,925 |
| 2025-02-24 | 5,600.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,076.06 | 26,352 |
| 2025-02-21 | 5,600.00 | 5,670.00 | 5,550.00 | 5,670.00 | 5,094.03 | 15,214 |
| 2025-02-20 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,004.19 | 6,396 |
| 2025-02-19 | 5,560.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,022.16 | 16,988 |
| 2025-02-18 | 5,590.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,022.16 | 6,371 |
| 2025-02-17 | 5,730.00 | 5,730.00 | 5,590.00 | 5,590.00 | 5,022.16 | 36,076 |
| 2025-02-14 | 5,750.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,120.98 | 5,421 |
| 2025-02-13 | 5,750.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,156.92 | 6,637 |
| 2025-02-12 | 5,710.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,165.90 | 6,311 |
| 2025-02-11 | 5,700.00 | 5,770.00 | 5,650.00 | 5,730.00 | 5,147.93 | 7,962 |
| 2025-02-10 | 5,720.00 | 5,740.00 | 5,660.00 | 5,710.00 | 5,129.97 | 2,778 |
| 2025-02-07 | 5,750.00 | 5,750.00 | 5,690.00 | 5,720.00 | 5,138.95 | 2,554 |
| 2025-02-06 | 5,660.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,129.97 | 7,103 |
| 2025-02-05 | 5,630.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,085.04 | 1,975 |
| 2025-02-04 | 5,570.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,067.08 | 6,049 |
| 2025-02-03 | 5,590.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,031.14 | 13,062 |
| 2025-01-31 | 5,740.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,022.16 | 21,165 |
| 2025-01-24 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,094.03 | 4,960 |
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.