Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 12,550.00 | 12,700.00 | 12,300.00 | 12,400.00 | 5,599.81 | 198,713 |
| 2022-08-11 | 12,600.00 | 12,750.00 | 12,450.00 | 12,550.00 | 5,667.55 | 111,906 |
| 2022-08-10 | 13,000.00 | 13,050.00 | 12,500.00 | 12,500.00 | 5,644.97 | 254,807 |
| 2022-08-09 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 5,893.34 | 70,102 |
| 2022-08-08 | 13,250.00 | 13,250.00 | 13,000.00 | 13,150.00 | 5,938.50 | 60,693 |
| 2022-08-05 | 13,150.00 | 13,350.00 | 13,150.00 | 13,250.00 | 5,983.66 | 112,975 |
| 2022-08-04 | 13,400.00 | 13,450.00 | 13,050.00 | 13,150.00 | 5,938.50 | 166,606 |
| 2022-08-03 | 13,200.00 | 14,150.00 | 12,950.00 | 13,500.00 | 6,096.56 | 512,096 |
| 2022-08-02 | 13,100.00 | 13,100.00 | 12,800.00 | 13,100.00 | 5,915.92 | 111,379 |
| 2022-08-01 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 5,870.76 | 105,422 |
| 2022-07-29 | 13,100.00 | 13,200.00 | 12,800.00 | 12,850.00 | 5,803.02 | 134,564 |
| 2022-07-28 | 13,150.00 | 13,250.00 | 13,000.00 | 13,050.00 | 5,893.34 | 112,985 |
| 2022-07-27 | 13,000.00 | 13,200.00 | 12,950.00 | 13,100.00 | 5,915.92 | 115,772 |
| 2022-07-26 | 13,200.00 | 13,350.00 | 13,000.00 | 13,000.00 | 5,870.76 | 114,334 |
| 2022-07-25 | 13,600.00 | 13,800.00 | 13,000.00 | 13,100.00 | 5,915.92 | 465,943 |
| 2022-07-22 | 13,450.00 | 13,600.00 | 13,100.00 | 13,200.00 | 5,961.08 | 253,967 |
| 2022-07-21 | 13,800.00 | 14,100.00 | 13,400.00 | 13,400.00 | 6,051.40 | 295,435 |
| 2022-07-20 | 14,000.00 | 14,100.00 | 13,550.00 | 13,600.00 | 6,141.72 | 370,527 |
| 2022-07-19 | 13,950.00 | 14,150.00 | 13,500.00 | 14,000.00 | 6,322.36 | 506,386 |
| 2022-07-18 | 14,050.00 | 14,200.00 | 13,550.00 | 13,850.00 | 6,254.62 | 683,099 |
| 2022-07-15 | 14,500.00 | 15,150.00 | 13,600.00 | 13,900.00 | 6,277.20 | 1,562,112 |
| 2022-07-14 | 13,100.00 | 15,450.00 | 12,950.00 | 14,600.00 | 6,593.32 | 4,325,612 |
| 2022-07-13 | 13,450.00 | 13,600.00 | 12,800.00 | 12,850.00 | 5,803.02 | 213,831 |
| 2022-07-12 | 12,850.00 | 13,250.00 | 12,500.00 | 13,050.00 | 5,893.34 | 268,167 |
| 2022-07-11 | 12,450.00 | 12,800.00 | 12,450.00 | 12,650.00 | 5,712.70 | 133,888 |
| 2022-07-08 | 12,200.00 | 12,350.00 | 12,000.00 | 12,350.00 | 5,577.23 | 87,367 |
| 2022-07-07 | 11,900.00 | 12,250.00 | 11,900.00 | 12,150.00 | 5,486.91 | 80,850 |
| 2022-07-06 | 11,750.00 | 12,100.00 | 11,700.00 | 11,800.00 | 5,328.85 | 98,212 |
| 2022-07-05 | 11,150.00 | 11,800.00 | 11,150.00 | 11,750.00 | 5,306.27 | 102,531 |
| 2022-07-04 | 11,050.00 | 11,650.00 | 10,950.00 | 11,250.00 | 5,080.47 | 101,101 |
| 2022-07-01 | 11,400.00 | 11,650.00 | 10,950.00 | 11,050.00 | 4,990.15 | 65,838 |
| 2022-06-30 | 11,550.00 | 11,600.00 | 11,250.00 | 11,450.00 | 5,170.79 | 53,187 |
| 2022-06-29 | 11,300.00 | 11,550.00 | 11,250.00 | 11,550.00 | 5,215.95 | 35,318 |
| 2022-06-28 | 11,100.00 | 11,600.00 | 11,100.00 | 11,550.00 | 5,215.95 | 87,014 |
| 2022-06-27 | 10,900.00 | 11,200.00 | 10,750.00 | 11,200.00 | 5,057.89 | 76,534 |
| 2022-06-24 | 10,350.00 | 10,950.00 | 10,350.00 | 10,750.00 | 4,854.67 | 63,252 |
| 2022-06-23 | 10,700.00 | 10,850.00 | 10,000.00 | 10,450.00 | 4,719.19 | 216,649 |
| 2022-06-22 | 11,250.00 | 11,450.00 | 10,700.00 | 10,700.00 | 4,832.09 | 121,036 |
| 2022-06-21 | 11,050.00 | 11,500.00 | 11,050.00 | 11,300.00 | 5,103.05 | 46,682 |
| 2022-06-20 | 11,800.00 | 11,800.00 | 11,000.00 | 11,250.00 | 5,080.47 | 128,793 |
| 2022-06-17 | 11,750.00 | 11,850.00 | 11,500.00 | 11,800.00 | 5,328.85 | 59,701 |
| 2022-06-16 | 12,000.00 | 12,250.00 | 11,800.00 | 12,000.00 | 5,419.17 | 59,327 |
| 2022-06-15 | 12,100.00 | 12,300.00 | 11,700.00 | 12,000.00 | 5,419.17 | 72,057 |
| 2022-06-14 | 11,850.00 | 12,300.00 | 11,800.00 | 12,300.00 | 5,554.65 | 97,059 |
| 2022-06-13 | 12,600.00 | 12,650.00 | 12,100.00 | 12,200.00 | 5,509.49 | 122,133 |
| 2022-06-10 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 5,825.60 | 53,797 |
| 2022-06-09 | 13,200.00 | 13,250.00 | 12,900.00 | 13,050.00 | 5,893.34 | 54,451 |
| 2022-06-08 | 13,150.00 | 13,300.00 | 13,050.00 | 13,200.00 | 5,961.08 | 56,685 |
| 2022-06-07 | 13,200.00 | 13,500.00 | 12,900.00 | 13,150.00 | 5,938.50 | 217,295 |
| 2022-06-03 | 13,000.00 | 13,250.00 | 12,950.00 | 13,150.00 | 5,938.50 | 85,870 |
| 2022-06-02 | 13,100.00 | 13,100.00 | 12,950.00 | 13,100.00 | 5,915.92 | 28,868 |
| 2022-05-31 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 5,915.92 | 49,173 |
| 2022-05-30 | 12,900.00 | 13,150.00 | 12,900.00 | 13,100.00 | 5,915.92 | 54,031 |
| 2022-05-27 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 5,825.60 | 40,636 |
| 2022-05-26 | 13,050.00 | 13,050.00 | 12,800.00 | 12,950.00 | 5,848.18 | 40,537 |
| 2022-05-25 | 12,700.00 | 13,000.00 | 12,600.00 | 13,000.00 | 5,870.76 | 67,432 |
| 2022-05-24 | 12,900.00 | 13,000.00 | 12,650.00 | 12,700.00 | 5,735.28 | 84,751 |
| 2022-05-23 | 13,000.00 | 13,200.00 | 12,850.00 | 13,000.00 | 5,870.76 | 63,375 |
| 2022-05-20 | 12,700.00 | 13,100.00 | 12,700.00 | 13,050.00 | 5,893.34 | 74,736 |
| 2022-05-19 | 12,700.00 | 13,000.00 | 12,550.00 | 12,750.00 | 5,757.86 | 104,620 |
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.