Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 122310.KQ stock page

Genoray Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,250.003,270.003,110.003,220.003,220.003,337
2026-10-163,125.003,250.003,125.003,230.003,230.00304
2026-10-153,100.003,285.003,100.003,140.003,140.009,255
2026-10-143,230.003,230.003,190.003,200.003,200.00463
2026-10-133,285.003,285.003,175.003,180.003,180.0010,621
2026-10-123,355.003,385.003,235.003,285.003,285.005,256
2026-10-083,355.003,355.003,265.003,335.003,335.003,864
2026-10-073,300.003,415.003,270.003,315.003,315.0021,725
2026-10-063,330.003,330.003,260.003,300.003,300.005,668
2026-10-023,310.003,355.003,290.003,330.003,330.003,171
2026-10-013,320.003,320.003,270.003,310.003,310.003,928
2026-09-303,300.003,380.003,265.003,320.003,320.003,405
2026-09-293,390.003,425.003,300.003,305.003,305.004,547
2026-09-283,350.003,390.003,280.003,390.003,340.004,152
2026-09-233,390.003,390.003,300.003,330.003,280.8819,925
2026-09-223,305.003,390.003,305.003,385.003,335.073,297
2026-09-213,350.003,450.003,295.003,295.003,246.402,245
2026-09-183,360.003,360.003,275.003,350.003,300.593,532
2026-09-173,360.003,360.003,250.003,355.003,305.524,293
2026-09-163,385.003,385.003,250.003,360.003,310.4410,036
2026-09-153,300.003,400.003,255.003,360.003,310.449,175
2026-09-143,335.003,390.003,285.003,300.003,251.335,080
2026-09-113,310.003,380.003,280.003,375.003,325.225,013
2026-09-103,260.003,315.003,230.003,310.003,261.181,488
2026-09-093,275.003,275.003,180.003,260.003,211.9212,360
2026-09-083,300.003,390.003,250.003,275.003,226.701,614
2026-09-073,355.003,400.003,300.003,300.003,251.332,495
2026-09-043,385.003,465.003,360.003,360.003,310.442,208
2026-09-033,445.003,445.003,370.003,385.003,335.074,050
2026-09-023,440.003,470.003,350.003,445.003,394.1911,843
2026-09-013,305.003,440.003,305.003,440.003,389.2613,995
2026-08-313,375.003,375.003,200.003,305.003,256.2510,503
2026-08-283,375.003,375.003,320.003,375.003,325.2213,615
2026-08-273,380.003,390.003,300.003,375.003,325.223,859
2026-08-263,350.003,400.003,215.003,380.003,330.155,562
2026-08-253,255.003,355.003,225.003,350.003,300.594,906
2026-08-243,255.003,300.003,160.003,280.003,231.625,873
2026-08-213,280.003,355.003,115.003,260.003,211.9230,328
2026-08-203,205.003,285.003,180.003,280.003,231.6227,819
2026-08-193,410.003,895.003,110.003,205.003,157.73773,521
2026-08-183,440.003,445.003,380.003,410.003,359.719,949
2026-08-143,500.003,500.003,405.003,440.003,389.264,827
2026-08-133,420.003,490.003,420.003,475.003,423.752,985
2026-08-123,595.003,595.003,400.003,420.003,369.5624,332
2026-08-113,535.003,585.003,460.003,550.003,497.6414,608
2026-08-103,455.003,530.003,440.003,490.003,438.534,523
2026-08-073,470.003,500.003,400.003,420.003,369.561,649
2026-08-063,535.003,535.003,310.003,475.003,423.755,897
2026-08-053,490.003,535.003,360.003,485.003,433.6028,382
2026-08-043,420.003,465.003,405.003,420.003,369.56957
2026-08-033,460.003,505.003,380.003,420.003,369.562,702
2026-07-313,350.003,460.003,270.003,460.003,408.974,797
2026-07-303,270.003,355.003,200.003,310.003,261.184,074
2026-07-293,465.003,465.003,190.003,370.003,320.299,272
2026-07-283,550.003,550.003,200.003,450.003,399.125,531
2026-07-273,520.003,570.003,450.003,550.003,497.646,022
2026-07-243,495.003,580.003,385.003,520.003,468.086,809
2026-07-233,430.003,540.003,430.003,520.003,468.0815,441
2026-07-223,250.003,485.003,250.003,460.003,408.9718,612
2026-07-213,250.003,300.003,165.003,300.003,251.336,063
Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2950.0000 KRW
2026-06-2950.0000 KRW
2026-03-3050.0000 KRW
2026-02-26150.0000 KRW
2025-04-02180.0000 KRW
2024-04-02160.0000 KRW
2022-12-28160.0000 KRW
2021-12-29170.0000 KRW
2020-12-29120.0000 KRW
2019-12-27400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.