Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,450.00 | 10,550.00 | 10,150.00 | 10,350.00 | 4,896.29 | 47,114 |
| 2022-11-10 | 10,500.00 | 10,550.00 | 10,100.00 | 10,150.00 | 4,801.68 | 44,062 |
| 2022-11-09 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 5,014.56 | 45,038 |
| 2022-11-08 | 10,100.00 | 10,350.00 | 10,100.00 | 10,350.00 | 4,896.29 | 63,858 |
| 2022-11-07 | 10,150.00 | 10,250.00 | 10,050.00 | 10,200.00 | 4,825.33 | 37,774 |
| 2022-11-04 | 10,200.00 | 10,200.00 | 9,980.00 | 10,150.00 | 4,801.68 | 60,002 |
| 2022-11-03 | 10,200.00 | 10,300.00 | 9,990.00 | 10,300.00 | 4,872.64 | 70,817 |
| 2022-11-02 | 10,250.00 | 10,350.00 | 10,000.00 | 10,300.00 | 4,872.64 | 36,875 |
| 2022-11-01 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 4,848.98 | 83,408 |
| 2022-10-31 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 4,896.29 | 29,603 |
| 2022-10-28 | 10,350.00 | 10,400.00 | 10,100.00 | 10,200.00 | 4,825.33 | 39,842 |
| 2022-10-27 | 10,450.00 | 10,500.00 | 10,250.00 | 10,300.00 | 4,872.64 | 52,944 |
| 2022-10-26 | 10,500.00 | 10,650.00 | 10,400.00 | 10,550.00 | 4,990.90 | 53,053 |
| 2022-10-25 | 10,350.00 | 10,600.00 | 10,350.00 | 10,550.00 | 4,990.90 | 40,994 |
| 2022-10-24 | 10,350.00 | 10,500.00 | 10,200.00 | 10,350.00 | 4,896.29 | 28,621 |
| 2022-10-21 | 10,400.00 | 10,600.00 | 10,300.00 | 10,350.00 | 4,896.29 | 31,536 |
| 2022-10-20 | 10,350.00 | 10,600.00 | 10,200.00 | 10,550.00 | 4,990.90 | 61,751 |
| 2022-10-19 | 10,350.00 | 10,600.00 | 10,250.00 | 10,400.00 | 4,919.94 | 59,790 |
| 2022-10-18 | 9,920.00 | 10,400.00 | 9,920.00 | 10,350.00 | 4,896.29 | 69,094 |
| 2022-10-17 | 9,780.00 | 9,860.00 | 9,620.00 | 9,840.00 | 4,655.02 | 32,748 |
| 2022-10-14 | 9,590.00 | 9,780.00 | 9,430.00 | 9,700.00 | 4,588.79 | 70,165 |
| 2022-10-13 | 9,450.00 | 9,490.00 | 9,230.00 | 9,370.00 | 4,432.68 | 71,084 |
| 2022-10-12 | 9,060.00 | 9,730.00 | 9,000.00 | 9,400.00 | 4,446.87 | 101,378 |
| 2022-10-11 | 9,370.00 | 9,370.00 | 8,960.00 | 9,070.00 | 4,290.76 | 94,584 |
| 2022-10-07 | 9,300.00 | 9,580.00 | 9,260.00 | 9,430.00 | 4,461.06 | 75,784 |
| 2022-10-06 | 8,900.00 | 9,370.00 | 8,900.00 | 9,300.00 | 4,399.56 | 121,515 |
| 2022-10-05 | 9,080.00 | 9,150.00 | 8,740.00 | 8,900.00 | 4,210.34 | 91,106 |
| 2022-10-04 | 8,900.00 | 9,090.00 | 8,860.00 | 9,020.00 | 4,267.10 | 77,974 |
| 2022-09-30 | 8,510.00 | 8,930.00 | 8,510.00 | 8,900.00 | 4,210.34 | 66,458 |
| 2022-09-29 | 8,950.00 | 9,130.00 | 8,800.00 | 8,800.00 | 4,163.03 | 61,083 |
| 2022-09-28 | 9,020.00 | 9,350.00 | 8,650.00 | 8,900.00 | 4,019.22 | 106,305 |
| 2022-09-27 | 8,850.00 | 9,310.00 | 8,850.00 | 9,150.00 | 4,132.11 | 157,536 |
| 2022-09-26 | 9,700.00 | 9,870.00 | 9,100.00 | 9,110.00 | 4,114.05 | 156,207 |
| 2022-09-23 | 10,100.00 | 10,250.00 | 9,900.00 | 9,900.00 | 4,470.81 | 128,704 |
| 2022-09-22 | 10,250.00 | 10,450.00 | 10,150.00 | 10,250.00 | 4,628.87 | 76,655 |
| 2022-09-21 | 10,600.00 | 10,750.00 | 10,350.00 | 10,450.00 | 4,719.19 | 43,363 |
| 2022-09-20 | 10,600.00 | 10,800.00 | 10,550.00 | 10,700.00 | 4,832.09 | 52,407 |
| 2022-09-19 | 11,100.00 | 11,200.00 | 10,550.00 | 10,650.00 | 4,809.51 | 92,360 |
| 2022-09-16 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 5,057.89 | 89,912 |
| 2022-09-15 | 11,300.00 | 11,450.00 | 11,150.00 | 11,400.00 | 5,148.21 | 55,184 |
| 2022-09-14 | 10,900.00 | 11,550.00 | 10,850.00 | 11,300.00 | 5,103.05 | 159,277 |
| 2022-09-13 | 10,900.00 | 11,650.00 | 10,900.00 | 11,250.00 | 5,080.47 | 101,881 |
| 2022-09-08 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 4,899.83 | 53,132 |
| 2022-09-07 | 10,650.00 | 10,850.00 | 10,600.00 | 10,850.00 | 4,899.83 | 43,705 |
| 2022-09-06 | 10,550.00 | 10,800.00 | 10,550.00 | 10,750.00 | 4,854.67 | 54,837 |
| 2022-09-05 | 10,850.00 | 10,950.00 | 10,600.00 | 10,700.00 | 4,832.09 | 93,936 |
| 2022-09-02 | 11,000.00 | 11,150.00 | 10,800.00 | 10,950.00 | 4,944.99 | 80,632 |
| 2022-09-01 | 11,350.00 | 11,400.00 | 10,950.00 | 11,000.00 | 4,967.57 | 91,573 |
| 2022-08-31 | 11,250.00 | 11,450.00 | 11,150.00 | 11,400.00 | 5,148.21 | 36,287 |
| 2022-08-30 | 10,950.00 | 11,350.00 | 10,950.00 | 11,350.00 | 5,125.63 | 58,487 |
| 2022-08-29 | 11,050.00 | 11,150.00 | 10,850.00 | 11,000.00 | 4,967.57 | 134,700 |
| 2022-08-26 | 11,400.00 | 11,800.00 | 11,250.00 | 11,450.00 | 5,170.79 | 76,770 |
| 2022-08-25 | 11,150.00 | 11,900.00 | 11,150.00 | 11,400.00 | 5,148.21 | 109,003 |
| 2022-08-24 | 11,150.00 | 11,300.00 | 11,000.00 | 11,150.00 | 5,035.31 | 67,296 |
| 2022-08-23 | 11,250.00 | 11,400.00 | 11,050.00 | 11,150.00 | 5,035.31 | 78,570 |
| 2022-08-22 | 11,450.00 | 11,500.00 | 11,250.00 | 11,500.00 | 5,193.37 | 90,252 |
| 2022-08-19 | 11,450.00 | 11,800.00 | 11,450.00 | 11,600.00 | 5,238.53 | 108,381 |
| 2022-08-18 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 5,238.53 | 93,471 |
| 2022-08-17 | 11,850.00 | 11,950.00 | 11,600.00 | 11,700.00 | 5,283.69 | 114,298 |
| 2022-08-16 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 5,396.59 | 268,529 |
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.