Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,060.00 | 6,070.00 | 5,950.00 | 6,000.00 | 5,390.51 | 42,342 |
| 2024-10-25 | 6,000.00 | 6,080.00 | 5,990.00 | 5,990.00 | 5,381.52 | 15,147 |
| 2024-10-24 | 5,990.00 | 6,060.00 | 5,980.00 | 6,040.00 | 5,426.44 | 10,924 |
| 2024-10-23 | 6,030.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,426.44 | 9,236 |
| 2024-10-22 | 6,120.00 | 6,120.00 | 5,960.00 | 6,010.00 | 5,399.49 | 21,637 |
| 2024-10-21 | 6,030.00 | 6,120.00 | 5,980.00 | 6,120.00 | 5,498.32 | 44,436 |
| 2024-10-18 | 6,070.00 | 6,100.00 | 5,980.00 | 6,030.00 | 5,417.46 | 57,889 |
| 2024-10-17 | 6,070.00 | 6,840.00 | 6,010.00 | 6,070.00 | 5,453.40 | 688,302 |
| 2024-10-16 | 6,100.00 | 6,100.00 | 6,020.00 | 6,070.00 | 5,453.40 | 7,029 |
| 2024-10-15 | 6,080.00 | 6,130.00 | 6,020.00 | 6,100.00 | 5,480.35 | 39,314 |
| 2024-10-14 | 6,120.00 | 6,150.00 | 6,070.00 | 6,070.00 | 5,453.40 | 20,389 |
| 2024-10-11 | 6,120.00 | 6,120.00 | 6,050.00 | 6,090.00 | 5,471.36 | 8,211 |
| 2024-10-10 | 6,120.00 | 6,120.00 | 6,070.00 | 6,090.00 | 5,471.36 | 7,189 |
| 2024-10-08 | 6,100.00 | 6,230.00 | 6,010.00 | 6,080.00 | 5,462.38 | 76,685 |
| 2024-10-07 | 6,140.00 | 6,250.00 | 6,140.00 | 6,230.00 | 5,597.14 | 9,738 |
| 2024-10-04 | 6,130.00 | 6,230.00 | 6,130.00 | 6,200.00 | 5,570.19 | 11,480 |
| 2024-10-02 | 6,170.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,525.27 | 18,156 |
| 2024-09-30 | 6,280.00 | 6,310.00 | 6,210.00 | 6,270.00 | 5,633.08 | 16,231 |
| 2024-09-27 | 6,290.00 | 6,300.00 | 6,200.00 | 6,280.00 | 5,642.06 | 9,912 |
| 2024-09-26 | 6,200.00 | 6,290.00 | 6,160.00 | 6,290.00 | 5,651.05 | 12,454 |
| 2024-09-25 | 6,270.00 | 6,330.00 | 6,210.00 | 6,260.00 | 5,624.10 | 38,195 |
| 2024-09-24 | 6,200.00 | 6,270.00 | 6,140.00 | 6,270.00 | 5,633.08 | 26,468 |
| 2024-09-23 | 6,150.00 | 6,240.00 | 6,090.00 | 6,240.00 | 5,606.13 | 35,741 |
| 2024-09-20 | 5,840.00 | 6,380.00 | 5,810.00 | 6,050.00 | 5,435.43 | 147,009 |
| 2024-09-19 | 5,870.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,246.76 | 5,504 |
| 2024-09-13 | 5,930.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,300.67 | 13,350 |
| 2024-09-12 | 5,900.00 | 5,950.00 | 5,870.00 | 5,930.00 | 5,327.62 | 10,457 |
| 2024-09-11 | 5,930.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,282.70 | 12,483 |
| 2024-09-10 | 5,910.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,291.68 | 12,410 |
| 2024-09-09 | 5,860.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,309.65 | 18,874 |
| 2024-09-06 | 5,980.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,363.55 | 42,982 |
| 2024-09-05 | 6,070.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,372.54 | 42,218 |
| 2024-09-04 | 5,990.00 | 6,050.00 | 5,830.00 | 6,020.00 | 5,408.48 | 49,930 |
| 2024-09-03 | 6,120.00 | 6,120.00 | 5,980.00 | 6,010.00 | 5,399.49 | 89,426 |
| 2024-09-02 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 5,480.35 | 20,828 |
| 2024-08-30 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,489.33 | 27,445 |
| 2024-08-29 | 6,050.00 | 6,160.00 | 6,050.00 | 6,140.00 | 5,516.29 | 15,336 |
| 2024-08-28 | 6,140.00 | 6,150.00 | 6,070.00 | 6,120.00 | 5,498.32 | 11,422 |
| 2024-08-27 | 6,130.00 | 6,140.00 | 6,030.00 | 6,140.00 | 5,516.29 | 12,955 |
| 2024-08-26 | 6,170.00 | 6,170.00 | 6,070.00 | 6,130.00 | 5,507.30 | 11,032 |
| 2024-08-23 | 6,100.00 | 6,150.00 | 6,050.00 | 6,110.00 | 5,489.33 | 11,185 |
| 2024-08-22 | 6,110.00 | 6,120.00 | 6,040.00 | 6,110.00 | 5,489.33 | 10,303 |
| 2024-08-21 | 6,110.00 | 6,190.00 | 6,040.00 | 6,100.00 | 5,480.35 | 13,588 |
| 2024-08-20 | 6,190.00 | 6,190.00 | 6,060.00 | 6,140.00 | 5,516.29 | 6,784 |
| 2024-08-19 | 6,150.00 | 6,230.00 | 6,080.00 | 6,110.00 | 5,489.33 | 10,569 |
| 2024-08-16 | 6,200.00 | 6,240.00 | 6,090.00 | 6,170.00 | 5,543.24 | 17,081 |
| 2024-08-14 | 6,070.00 | 6,170.00 | 6,030.00 | 6,160.00 | 5,534.25 | 15,443 |
| 2024-08-13 | 6,170.00 | 6,170.00 | 6,050.00 | 6,080.00 | 5,462.38 | 52,739 |
| 2024-08-12 | 6,200.00 | 6,200.00 | 6,020.00 | 6,130.00 | 5,507.30 | 19,538 |
| 2024-08-09 | 6,230.00 | 6,230.00 | 6,030.00 | 6,080.00 | 5,462.38 | 55,343 |
| 2024-08-08 | 6,050.00 | 6,160.00 | 6,000.00 | 6,090.00 | 5,471.36 | 6,851 |
| 2024-08-07 | 5,940.00 | 6,170.00 | 5,940.00 | 6,110.00 | 5,489.33 | 22,426 |
| 2024-08-06 | 5,500.00 | 6,030.00 | 5,500.00 | 5,930.00 | 5,327.62 | 95,787 |
| 2024-08-05 | 6,180.00 | 6,180.00 | 5,640.00 | 5,720.00 | 5,138.95 | 171,653 |
| 2024-08-02 | 6,290.00 | 6,380.00 | 6,150.00 | 6,180.00 | 5,552.22 | 40,392 |
| 2024-08-01 | 6,390.00 | 6,410.00 | 6,340.00 | 6,390.00 | 5,740.89 | 9,196 |
| 2024-07-31 | 6,290.00 | 6,390.00 | 6,220.00 | 6,390.00 | 5,740.89 | 14,320 |
| 2024-07-30 | 6,390.00 | 6,390.00 | 6,260.00 | 6,300.00 | 5,660.03 | 14,358 |
| 2024-07-29 | 6,450.00 | 6,460.00 | 6,340.00 | 6,390.00 | 5,740.89 | 16,893 |
| 2024-07-26 | 6,350.00 | 6,440.00 | 6,350.00 | 6,440.00 | 5,785.81 | 21,166 |
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.