Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,590.00 | 5,720.00 | 5,530.00 | 5,710.00 | 5,129.97 | 10,214 |
| 2025-01-22 | 5,530.00 | 5,570.00 | 5,490.00 | 5,540.00 | 4,977.23 | 7,830 |
| 2025-01-21 | 5,650.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,004.19 | 7,063 |
| 2025-01-20 | 5,640.00 | 5,690.00 | 5,550.00 | 5,550.00 | 4,986.22 | 35,474 |
| 2025-01-17 | 5,650.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,067.08 | 7,852 |
| 2025-01-16 | 5,740.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,076.06 | 8,344 |
| 2025-01-15 | 5,800.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,085.04 | 17,494 |
| 2025-01-14 | 5,900.00 | 5,900.00 | 5,690.00 | 5,760.00 | 5,174.89 | 9,827 |
| 2025-01-13 | 5,820.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,192.85 | 18,844 |
| 2025-01-10 | 5,700.00 | 5,900.00 | 5,640.00 | 5,830.00 | 5,237.78 | 16,171 |
| 2025-01-09 | 5,680.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,120.98 | 4,370 |
| 2025-01-08 | 5,650.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,129.97 | 21,959 |
| 2025-01-07 | 5,590.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,058.09 | 5,796 |
| 2025-01-06 | 5,560.00 | 5,610.00 | 5,530.00 | 5,570.00 | 5,004.19 | 9,838 |
| 2025-01-03 | 5,500.00 | 5,560.00 | 5,500.00 | 5,550.00 | 4,986.22 | 10,742 |
| 2025-01-02 | 5,450.00 | 5,520.00 | 5,450.00 | 5,520.00 | 4,959.27 | 6,110 |
| 2024-12-30 | 5,540.00 | 5,570.00 | 5,410.00 | 5,500.00 | 4,941.30 | 25,595 |
| 2024-12-27 | 5,420.00 | 5,570.00 | 5,420.00 | 5,540.00 | 4,977.23 | 11,903 |
| 2024-12-26 | 5,610.00 | 5,610.00 | 5,500.00 | 5,530.00 | 4,968.25 | 10,412 |
| 2024-12-24 | 5,540.00 | 5,560.00 | 5,510.00 | 5,540.00 | 4,977.23 | 6,202 |
| 2024-12-23 | 5,480.00 | 5,600.00 | 5,480.00 | 5,540.00 | 4,977.23 | 29,988 |
| 2024-12-20 | 5,640.00 | 5,670.00 | 5,450.00 | 5,470.00 | 4,914.35 | 52,921 |
| 2024-12-19 | 5,660.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,067.08 | 9,783 |
| 2024-12-18 | 5,550.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,049.11 | 9,651 |
| 2024-12-17 | 5,650.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,031.14 | 21,413 |
| 2024-12-16 | 5,620.00 | 5,660.00 | 5,610.00 | 5,640.00 | 5,067.08 | 12,219 |
| 2024-12-13 | 5,600.00 | 5,620.00 | 5,550.00 | 5,620.00 | 5,049.11 | 9,396 |
| 2024-12-12 | 5,600.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,031.14 | 19,234 |
| 2024-12-11 | 5,540.00 | 5,630.00 | 5,410.00 | 5,570.00 | 5,004.19 | 53,678 |
| 2024-12-10 | 5,290.00 | 5,660.00 | 5,290.00 | 5,540.00 | 4,977.23 | 100,534 |
| 2024-12-09 | 5,470.00 | 5,470.00 | 5,250.00 | 5,350.00 | 4,806.54 | 63,308 |
| 2024-12-06 | 5,580.00 | 5,600.00 | 5,360.00 | 5,560.00 | 4,995.20 | 33,542 |
| 2024-12-05 | 5,660.00 | 5,660.00 | 5,490.00 | 5,530.00 | 4,968.25 | 15,236 |
| 2024-12-04 | 5,510.00 | 5,700.00 | 5,510.00 | 5,670.00 | 5,094.03 | 20,369 |
| 2024-12-03 | 5,630.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,085.04 | 12,780 |
| 2024-12-02 | 5,700.00 | 5,700.00 | 5,620.00 | 5,630.00 | 5,058.09 | 10,010 |
| 2024-11-29 | 5,820.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,094.03 | 8,374 |
| 2024-11-28 | 5,800.00 | 5,800.00 | 5,720.00 | 5,730.00 | 5,147.93 | 3,029 |
| 2024-11-27 | 5,730.00 | 5,800.00 | 5,680.00 | 5,800.00 | 5,210.82 | 17,494 |
| 2024-11-26 | 5,740.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,076.06 | 51,370 |
| 2024-11-25 | 5,720.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,156.92 | 13,895 |
| 2024-11-22 | 5,680.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,138.95 | 39,712 |
| 2024-11-21 | 5,680.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,156.92 | 5,282 |
| 2024-11-20 | 5,750.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,156.92 | 8,547 |
| 2024-11-19 | 5,750.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,156.92 | 11,286 |
| 2024-11-18 | 5,700.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,156.92 | 10,744 |
| 2024-11-15 | 5,750.00 | 5,750.00 | 5,490.00 | 5,700.00 | 5,120.98 | 33,809 |
| 2024-11-14 | 5,610.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,076.06 | 23,797 |
| 2024-11-13 | 5,820.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,040.12 | 18,247 |
| 2024-11-12 | 5,910.00 | 5,950.00 | 5,820.00 | 5,860.00 | 5,264.73 | 14,201 |
| 2024-11-11 | 6,000.00 | 6,000.00 | 5,910.00 | 5,920.00 | 5,318.63 | 14,637 |
| 2024-11-08 | 6,010.00 | 6,010.00 | 5,940.00 | 5,950.00 | 5,345.59 | 14,929 |
| 2024-11-07 | 6,050.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,381.52 | 7,045 |
| 2024-11-06 | 6,070.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,381.52 | 8,792 |
| 2024-11-05 | 6,050.00 | 6,110.00 | 5,990.00 | 6,070.00 | 5,453.40 | 13,254 |
| 2024-11-04 | 6,040.00 | 6,040.00 | 5,970.00 | 6,030.00 | 5,417.46 | 4,293 |
| 2024-11-01 | 5,990.00 | 6,020.00 | 5,920.00 | 6,010.00 | 5,399.49 | 8,554 |
| 2024-10-31 | 6,000.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,363.55 | 5,810 |
| 2024-10-30 | 6,010.00 | 6,010.00 | 5,960.00 | 6,000.00 | 5,390.51 | 8,121 |
| 2024-10-29 | 6,000.00 | 6,020.00 | 5,940.00 | 5,990.00 | 5,381.52 | 14,849 |
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.