Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,630.00 | 9,720.00 | 9,490.00 | 9,700.00 | 4,850.00 | 45,566 |
| 2023-02-07 | 9,600.00 | 9,650.00 | 9,510.00 | 9,550.00 | 4,775.00 | 23,156 |
| 2023-02-06 | 9,530.00 | 9,680.00 | 9,430.00 | 9,600.00 | 4,800.00 | 57,850 |
| 2023-02-03 | 9,600.00 | 9,690.00 | 9,170.00 | 9,530.00 | 4,765.00 | 32,384 |
| 2023-02-02 | 9,650.00 | 9,650.00 | 9,540.00 | 9,560.00 | 4,780.00 | 20,970 |
| 2023-02-01 | 9,750.00 | 9,750.00 | 9,280.00 | 9,640.00 | 4,820.00 | 103,518 |
| 2023-01-31 | 9,640.00 | 9,760.00 | 9,600.00 | 9,660.00 | 4,830.00 | 21,062 |
| 2023-01-30 | 9,640.00 | 9,750.00 | 9,630.00 | 9,710.00 | 4,855.00 | 24,670 |
| 2023-01-27 | 9,460.00 | 9,760.00 | 9,460.00 | 9,680.00 | 4,840.00 | 31,670 |
| 2023-01-26 | 9,430.00 | 9,510.00 | 9,330.00 | 9,440.00 | 4,720.00 | 22,810 |
| 2023-01-25 | 9,440.00 | 9,550.00 | 9,430.00 | 9,430.00 | 4,715.00 | 78,456 |
| 2023-01-20 | 9,400.00 | 9,540.00 | 9,290.00 | 9,420.00 | 4,710.00 | 18,640 |
| 2023-01-19 | 9,370.00 | 9,880.00 | 9,250.00 | 9,400.00 | 4,700.00 | 32,044 |
| 2023-01-18 | 9,660.00 | 9,700.00 | 9,410.00 | 9,530.00 | 4,765.00 | 24,878 |
| 2023-01-17 | 9,670.00 | 9,830.00 | 9,590.00 | 9,660.00 | 4,830.00 | 33,832 |
| 2023-01-16 | 9,750.00 | 9,820.00 | 9,710.00 | 9,730.00 | 4,865.00 | 10,404 |
| 2023-01-13 | 9,750.00 | 9,870.00 | 9,640.00 | 9,750.00 | 4,875.00 | 17,746 |
| 2023-01-12 | 9,770.00 | 9,890.00 | 9,670.00 | 9,680.00 | 4,840.00 | 14,388 |
| 2023-01-11 | 9,790.00 | 9,920.00 | 9,630.00 | 9,760.00 | 4,880.00 | 44,256 |
| 2023-01-10 | 9,750.00 | 9,960.00 | 9,610.00 | 9,730.00 | 4,865.00 | 30,770 |
| 2023-01-09 | 9,640.00 | 10,000.00 | 9,490.00 | 9,750.00 | 4,875.00 | 67,360 |
| 2023-01-06 | 8,860.00 | 9,980.00 | 8,790.00 | 9,590.00 | 4,795.00 | 266,476 |
| 2023-01-05 | 8,640.00 | 8,950.00 | 8,450.00 | 8,860.00 | 4,430.00 | 58,730 |
| 2023-01-04 | 8,430.00 | 8,590.00 | 8,430.00 | 8,560.00 | 4,280.00 | 35,610 |
| 2023-01-03 | 8,690.00 | 8,690.00 | 8,200.00 | 8,590.00 | 4,295.00 | 94,728 |
| 2023-01-02 | 8,860.00 | 9,050.00 | 8,610.00 | 8,610.00 | 4,305.00 | 55,704 |
| 2022-12-29 | 9,010.00 | 9,120.00 | 8,700.00 | 9,000.00 | 4,500.00 | 45,392 |
| 2022-12-28 | 9,020.00 | 9,070.00 | 8,930.00 | 9,030.00 | 4,515.00 | 45,250 |
| 2022-12-27 | 9,160.00 | 9,280.00 | 9,060.00 | 9,100.00 | 4,304.95 | 66,321 |
| 2022-12-26 | 9,390.00 | 9,480.00 | 9,110.00 | 9,260.00 | 4,380.64 | 49,444 |
| 2022-12-23 | 9,800.00 | 9,800.00 | 9,370.00 | 9,390.00 | 4,442.14 | 63,923 |
| 2022-12-22 | 9,860.00 | 9,880.00 | 9,720.00 | 9,800.00 | 4,636.10 | 9,722 |
| 2022-12-21 | 9,700.00 | 9,840.00 | 9,600.00 | 9,750.00 | 4,612.45 | 26,440 |
| 2022-12-20 | 9,860.00 | 9,910.00 | 9,640.00 | 9,690.00 | 4,584.06 | 20,570 |
| 2022-12-19 | 10,000.00 | 10,050.00 | 9,810.00 | 9,880.00 | 4,673.95 | 29,062 |
| 2022-12-16 | 9,790.00 | 10,000.00 | 9,730.00 | 10,000.00 | 4,730.71 | 25,187 |
| 2022-12-15 | 9,890.00 | 9,960.00 | 9,820.00 | 9,890.00 | 4,678.68 | 13,587 |
| 2022-12-14 | 9,950.00 | 10,150.00 | 9,890.00 | 9,980.00 | 4,721.25 | 35,203 |
| 2022-12-13 | 9,790.00 | 9,890.00 | 9,790.00 | 9,890.00 | 4,678.68 | 12,132 |
| 2022-12-12 | 9,730.00 | 9,860.00 | 9,700.00 | 9,800.00 | 4,636.10 | 15,514 |
| 2022-12-09 | 9,550.00 | 9,780.00 | 9,550.00 | 9,780.00 | 4,626.64 | 31,195 |
| 2022-12-08 | 9,720.00 | 9,940.00 | 9,550.00 | 9,550.00 | 4,517.83 | 36,661 |
| 2022-12-07 | 9,810.00 | 9,860.00 | 9,670.00 | 9,770.00 | 4,621.91 | 17,025 |
| 2022-12-06 | 9,830.00 | 10,200.00 | 9,790.00 | 9,810.00 | 4,640.83 | 46,078 |
| 2022-12-05 | 9,830.00 | 10,050.00 | 9,830.00 | 9,930.00 | 4,697.60 | 33,912 |
| 2022-12-02 | 9,900.00 | 9,900.00 | 9,760.00 | 9,830.00 | 4,650.29 | 9,878 |
| 2022-12-01 | 9,780.00 | 9,950.00 | 9,740.00 | 9,840.00 | 4,655.02 | 27,383 |
| 2022-11-30 | 9,600.00 | 9,720.00 | 9,560.00 | 9,710.00 | 4,593.52 | 19,362 |
| 2022-11-29 | 9,590.00 | 9,660.00 | 9,460.00 | 9,600.00 | 4,541.49 | 29,151 |
| 2022-11-28 | 9,790.00 | 9,800.00 | 9,560.00 | 9,590.00 | 4,536.76 | 56,463 |
| 2022-11-25 | 9,960.00 | 10,000.00 | 9,800.00 | 9,880.00 | 4,673.95 | 22,802 |
| 2022-11-24 | 9,870.00 | 9,980.00 | 9,820.00 | 9,930.00 | 4,697.60 | 18,245 |
| 2022-11-23 | 9,810.00 | 9,940.00 | 9,680.00 | 9,820.00 | 4,645.56 | 49,171 |
| 2022-11-22 | 9,830.00 | 9,880.00 | 9,720.00 | 9,790.00 | 4,631.37 | 27,626 |
| 2022-11-21 | 10,200.00 | 10,350.00 | 9,330.00 | 9,800.00 | 4,636.10 | 109,781 |
| 2022-11-18 | 10,500.00 | 10,500.00 | 10,150.00 | 10,250.00 | 4,848.98 | 38,723 |
| 2022-11-17 | 10,600.00 | 10,650.00 | 10,250.00 | 10,500.00 | 4,967.25 | 29,817 |
| 2022-11-16 | 10,650.00 | 10,750.00 | 10,450.00 | 10,500.00 | 4,967.25 | 28,187 |
| 2022-11-15 | 10,600.00 | 10,650.00 | 10,350.00 | 10,600.00 | 5,014.56 | 48,052 |
| 2022-11-14 | 10,350.00 | 10,650.00 | 10,250.00 | 10,550.00 | 4,990.90 | 59,764 |
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.