Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,890.00 | 6,020.00 | 5,750.00 | 5,860.00 | 5,860.00 | 41,043 |
| 2023-05-04 | 5,740.00 | 6,040.00 | 5,590.00 | 5,890.00 | 5,890.00 | 57,557 |
| 2023-05-03 | 5,820.00 | 5,880.00 | 5,500.00 | 5,740.00 | 5,740.00 | 52,304 |
| 2023-05-02 | 5,700.00 | 5,880.00 | 5,560.00 | 5,820.00 | 5,820.00 | 41,017 |
| 2023-04-28 | 5,560.00 | 5,680.00 | 5,490.00 | 5,510.00 | 5,510.00 | 30,407 |
| 2023-04-27 | 5,660.00 | 5,660.00 | 5,460.00 | 5,590.00 | 5,590.00 | 49,237 |
| 2023-04-26 | 5,590.00 | 5,700.00 | 5,530.00 | 5,660.00 | 5,660.00 | 49,884 |
| 2023-04-25 | 5,720.00 | 5,750.00 | 5,470.00 | 5,700.00 | 5,700.00 | 49,461 |
| 2023-04-24 | 5,790.00 | 5,840.00 | 5,610.00 | 5,670.00 | 5,670.00 | 62,783 |
| 2023-04-21 | 5,900.00 | 5,980.00 | 5,750.00 | 5,840.00 | 5,840.00 | 88,515 |
| 2023-04-20 | 6,390.00 | 6,390.00 | 5,880.00 | 5,910.00 | 5,910.00 | 172,120 |
| 2023-04-19 | 6,510.00 | 6,880.00 | 6,210.00 | 6,230.00 | 6,230.00 | 363,483 |
| 2023-04-18 | 12,840.00 | 13,070.00 | 12,500.00 | 12,650.00 | 6,325.00 | 336,776 |
| 2023-04-17 | 13,400.00 | 13,940.00 | 12,810.00 | 12,820.00 | 6,410.00 | 717,932 |
| 2023-04-14 | 13,000.00 | 13,430.00 | 12,790.00 | 13,130.00 | 6,565.00 | 325,176 |
| 2023-04-13 | 13,000.00 | 13,020.00 | 12,360.00 | 12,800.00 | 6,400.00 | 150,254 |
| 2023-04-12 | 12,460.00 | 13,030.00 | 12,370.00 | 12,880.00 | 6,440.00 | 300,832 |
| 2023-04-11 | 12,120.00 | 12,600.00 | 12,040.00 | 12,560.00 | 6,280.00 | 183,122 |
| 2023-04-10 | 12,700.00 | 12,760.00 | 12,210.00 | 12,210.00 | 6,105.00 | 176,166 |
| 2023-04-07 | 12,360.00 | 12,540.00 | 12,090.00 | 12,400.00 | 6,200.00 | 129,692 |
| 2023-04-06 | 12,210.00 | 12,600.00 | 12,190.00 | 12,270.00 | 6,135.00 | 259,698 |
| 2023-04-05 | 12,120.00 | 12,460.00 | 11,920.00 | 12,280.00 | 6,140.00 | 353,930 |
| 2023-04-04 | 12,000.00 | 12,260.00 | 11,900.00 | 11,960.00 | 5,980.00 | 412,396 |
| 2023-04-03 | 11,280.00 | 13,300.00 | 11,130.00 | 11,940.00 | 5,970.00 | 1,774,650 |
| 2023-03-31 | 11,020.00 | 11,370.00 | 10,850.00 | 11,280.00 | 5,640.00 | 177,026 |
| 2023-03-30 | 10,860.00 | 11,500.00 | 10,760.00 | 11,010.00 | 5,505.00 | 298,614 |
| 2023-03-29 | 11,030.00 | 11,030.00 | 10,800.00 | 10,850.00 | 5,425.00 | 93,996 |
| 2023-03-28 | 11,100.00 | 11,290.00 | 10,800.00 | 10,930.00 | 5,465.00 | 145,730 |
| 2023-03-27 | 10,300.00 | 11,240.00 | 10,260.00 | 11,070.00 | 5,535.00 | 424,394 |
| 2023-03-24 | 10,220.00 | 10,390.00 | 10,120.00 | 10,300.00 | 5,150.00 | 101,932 |
| 2023-03-23 | 10,180.00 | 10,360.00 | 10,180.00 | 10,280.00 | 5,140.00 | 124,172 |
| 2023-03-22 | 10,640.00 | 10,790.00 | 10,240.00 | 10,270.00 | 5,135.00 | 347,674 |
| 2023-03-21 | 11,370.00 | 11,470.00 | 10,640.00 | 10,640.00 | 5,320.00 | 400,100 |
| 2023-03-20 | 11,500.00 | 11,680.00 | 11,260.00 | 11,360.00 | 5,680.00 | 185,286 |
| 2023-03-17 | 11,250.00 | 11,910.00 | 11,110.00 | 11,560.00 | 5,780.00 | 460,798 |
| 2023-03-16 | 11,000.00 | 11,310.00 | 10,800.00 | 11,170.00 | 5,585.00 | 432,830 |
| 2023-03-15 | 11,210.00 | 11,550.00 | 10,800.00 | 11,000.00 | 5,500.00 | 1,152,226 |
| 2023-03-14 | 13,820.00 | 15,680.00 | 11,230.00 | 11,230.00 | 5,615.00 | 10,882,734 |
| 2023-03-13 | 12,410.00 | 12,410.00 | 11,700.00 | 12,200.00 | 6,100.00 | 221,552 |
| 2023-03-10 | 12,200.00 | 12,600.00 | 12,000.00 | 12,500.00 | 6,250.00 | 140,712 |
| 2023-03-09 | 11,990.00 | 12,240.00 | 11,860.00 | 12,120.00 | 6,060.00 | 61,082 |
| 2023-03-08 | 12,090.00 | 12,140.00 | 11,850.00 | 11,970.00 | 5,985.00 | 67,136 |
| 2023-03-07 | 12,080.00 | 12,210.00 | 11,850.00 | 12,130.00 | 6,065.00 | 50,672 |
| 2023-03-06 | 12,080.00 | 12,500.00 | 11,500.00 | 12,140.00 | 6,070.00 | 72,572 |
| 2023-03-03 | 12,200.00 | 12,500.00 | 11,840.00 | 12,080.00 | 6,040.00 | 78,520 |
| 2023-03-02 | 11,840.00 | 12,250.00 | 11,650.00 | 12,200.00 | 6,100.00 | 223,800 |
| 2023-02-28 | 11,020.00 | 11,950.00 | 10,940.00 | 11,700.00 | 5,850.00 | 133,614 |
| 2023-02-27 | 11,090.00 | 11,140.00 | 10,810.00 | 11,010.00 | 5,505.00 | 57,676 |
| 2023-02-24 | 11,200.00 | 11,320.00 | 10,840.00 | 11,090.00 | 5,545.00 | 109,112 |
| 2023-02-23 | 11,250.00 | 11,350.00 | 11,160.00 | 11,240.00 | 5,620.00 | 81,610 |
| 2023-02-22 | 10,960.00 | 11,320.00 | 10,800.00 | 11,260.00 | 5,630.00 | 99,004 |
| 2023-02-21 | 11,140.00 | 11,210.00 | 10,900.00 | 11,140.00 | 5,570.00 | 70,338 |
| 2023-02-20 | 10,790.00 | 11,140.00 | 10,600.00 | 11,140.00 | 5,570.00 | 84,644 |
| 2023-02-17 | 10,760.00 | 10,850.00 | 10,650.00 | 10,790.00 | 5,395.00 | 30,072 |
| 2023-02-16 | 10,720.00 | 10,950.00 | 10,650.00 | 10,850.00 | 5,425.00 | 118,810 |
| 2023-02-15 | 10,900.00 | 10,910.00 | 10,430.00 | 10,820.00 | 5,410.00 | 215,786 |
| 2023-02-14 | 11,010.00 | 11,500.00 | 10,870.00 | 10,970.00 | 5,485.00 | 186,102 |
| 2023-02-13 | 10,550.00 | 11,130.00 | 10,550.00 | 10,840.00 | 5,420.00 | 229,944 |
| 2023-02-10 | 10,180.00 | 10,560.00 | 9,970.00 | 10,530.00 | 5,265.00 | 216,056 |
| 2023-02-09 | 9,700.00 | 10,130.00 | 9,620.00 | 10,070.00 | 5,035.00 | 122,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 404.0000 KRW |
| 2022-09-29 | 404.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2021-09-29 | 200.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.