Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,200.00 | 13,250.00 | 12,950.00 | 13,100.00 | 5,915.92 | 51,435 |
| 2022-05-17 | 12,900.00 | 13,300.00 | 12,800.00 | 13,100.00 | 5,915.92 | 142,582 |
| 2022-05-16 | 12,850.00 | 13,050.00 | 12,700.00 | 12,900.00 | 5,825.60 | 93,407 |
| 2022-05-13 | 12,500.00 | 12,900.00 | 12,450.00 | 12,850.00 | 5,803.02 | 100,723 |
| 2022-05-12 | 12,750.00 | 13,050.00 | 12,400.00 | 12,550.00 | 5,667.55 | 165,394 |
| 2022-05-11 | 12,400.00 | 13,250.00 | 12,400.00 | 13,000.00 | 5,870.76 | 202,034 |
| 2022-05-10 | 12,300.00 | 12,700.00 | 12,100.00 | 12,500.00 | 5,644.97 | 135,421 |
| 2022-05-09 | 12,850.00 | 13,000.00 | 12,400.00 | 12,700.00 | 5,735.28 | 201,974 |
| 2022-05-06 | 13,450.00 | 13,450.00 | 13,000.00 | 13,000.00 | 5,870.76 | 133,534 |
| 2022-05-04 | 13,700.00 | 13,950.00 | 13,400.00 | 13,600.00 | 6,141.72 | 81,208 |
| 2022-05-03 | 13,650.00 | 13,900.00 | 13,650.00 | 13,800.00 | 6,232.04 | 59,432 |
| 2022-05-02 | 13,550.00 | 13,800.00 | 13,450.00 | 13,650.00 | 6,164.30 | 87,434 |
| 2022-04-29 | 13,700.00 | 13,900.00 | 13,450.00 | 13,800.00 | 6,232.04 | 162,685 |
| 2022-04-28 | 14,100.00 | 14,150.00 | 13,450.00 | 13,550.00 | 6,119.14 | 190,953 |
| 2022-04-27 | 14,150.00 | 14,200.00 | 13,900.00 | 14,150.00 | 6,390.10 | 131,235 |
| 2022-04-26 | 14,450.00 | 14,550.00 | 14,250.00 | 14,500.00 | 6,548.16 | 107,224 |
| 2022-04-25 | 14,950.00 | 15,100.00 | 14,350.00 | 14,400.00 | 6,503.00 | 227,300 |
| 2022-04-22 | 15,100.00 | 15,300.00 | 14,750.00 | 15,300.00 | 6,909.44 | 152,708 |
| 2022-04-21 | 15,200.00 | 15,350.00 | 15,100.00 | 15,150.00 | 6,841.70 | 127,280 |
| 2022-04-20 | 15,600.00 | 15,600.00 | 15,050.00 | 15,350.00 | 6,932.02 | 357,962 |
| 2022-04-19 | 13,900.00 | 16,000.00 | 13,900.00 | 15,600.00 | 7,044.92 | 1,522,167 |
| 2022-04-18 | 14,400.00 | 14,600.00 | 13,850.00 | 13,900.00 | 6,277.20 | 126,387 |
| 2022-04-15 | 14,400.00 | 14,550.00 | 14,200.00 | 14,400.00 | 6,503.00 | 70,484 |
| 2022-04-14 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | 6,525.58 | 46,403 |
| 2022-04-13 | 14,350.00 | 14,500.00 | 14,150.00 | 14,350.00 | 6,480.42 | 122,881 |
| 2022-04-12 | 14,200.00 | 14,500.00 | 14,200.00 | 14,350.00 | 6,480.42 | 68,034 |
| 2022-04-11 | 14,350.00 | 14,850.00 | 14,350.00 | 14,500.00 | 6,548.16 | 162,535 |
| 2022-04-08 | 14,350.00 | 14,450.00 | 14,200.00 | 14,400.00 | 6,503.00 | 91,217 |
| 2022-04-07 | 14,150.00 | 14,400.00 | 14,100.00 | 14,350.00 | 6,480.42 | 115,001 |
| 2022-04-06 | 14,100.00 | 14,350.00 | 13,850.00 | 14,350.00 | 6,480.42 | 142,588 |
| 2022-04-05 | 13,800.00 | 14,050.00 | 13,750.00 | 14,000.00 | 6,322.36 | 72,459 |
| 2022-04-04 | 13,800.00 | 14,000.00 | 13,550.00 | 13,850.00 | 6,254.62 | 93,421 |
| 2022-04-01 | 13,950.00 | 13,950.00 | 13,700.00 | 13,850.00 | 6,254.62 | 52,916 |
| 2022-03-31 | 13,950.00 | 14,100.00 | 13,800.00 | 13,950.00 | 6,299.78 | 85,464 |
| 2022-03-30 | 13,950.00 | 14,100.00 | 13,700.00 | 13,900.00 | 6,277.20 | 78,235 |
| 2022-03-29 | 13,900.00 | 14,100.00 | 13,750.00 | 14,000.00 | 6,322.36 | 98,323 |
| 2022-03-28 | 14,500.00 | 14,600.00 | 13,800.00 | 13,900.00 | 6,277.20 | 296,259 |
| 2022-03-25 | 15,000.00 | 15,050.00 | 14,300.00 | 14,650.00 | 6,615.90 | 171,199 |
| 2022-03-24 | 14,600.00 | 15,000.00 | 14,350.00 | 14,950.00 | 6,751.38 | 154,342 |
| 2022-03-23 | 14,550.00 | 15,200.00 | 14,300.00 | 14,550.00 | 6,570.74 | 317,433 |
| 2022-03-22 | 13,700.00 | 14,700.00 | 13,650.00 | 14,500.00 | 6,548.16 | 337,504 |
| 2022-03-21 | 13,950.00 | 13,950.00 | 13,650.00 | 13,700.00 | 6,186.88 | 78,732 |
| 2022-03-18 | 13,550.00 | 13,900.00 | 13,250.00 | 13,800.00 | 6,232.04 | 146,274 |
| 2022-03-17 | 13,450.00 | 13,600.00 | 13,350.00 | 13,500.00 | 6,096.56 | 80,509 |
| 2022-03-16 | 13,500.00 | 13,750.00 | 13,350.00 | 13,500.00 | 6,096.56 | 325,666 |
| 2022-03-15 | 12,850.00 | 13,100.00 | 12,650.00 | 13,100.00 | 5,915.92 | 83,329 |
| 2022-03-14 | 12,850.00 | 12,950.00 | 12,700.00 | 12,850.00 | 5,803.02 | 59,453 |
| 2022-03-11 | 12,850.00 | 12,900.00 | 12,600.00 | 12,800.00 | 5,780.44 | 18,071 |
| 2022-03-10 | 12,850.00 | 12,950.00 | 12,700.00 | 12,850.00 | 5,803.02 | 47,106 |
| 2022-03-08 | 12,450.00 | 12,700.00 | 12,300.00 | 12,600.00 | 5,690.13 | 36,049 |
| 2022-03-07 | 12,850.00 | 12,900.00 | 12,450.00 | 12,650.00 | 5,712.70 | 49,478 |
| 2022-03-04 | 12,700.00 | 12,850.00 | 12,550.00 | 12,850.00 | 5,803.02 | 51,037 |
| 2022-03-03 | 12,350.00 | 12,750.00 | 12,350.00 | 12,750.00 | 5,757.86 | 87,393 |
| 2022-03-02 | 12,250.00 | 12,550.00 | 12,150.00 | 12,350.00 | 5,577.23 | 79,008 |
| 2022-02-28 | 12,050.00 | 12,250.00 | 11,950.00 | 12,250.00 | 5,532.07 | 51,486 |
| 2022-02-25 | 12,150.00 | 12,400.00 | 11,900.00 | 12,050.00 | 5,441.75 | 140,598 |
| 2022-02-24 | 12,500.00 | 12,600.00 | 12,100.00 | 12,150.00 | 5,486.91 | 142,273 |
| 2022-02-23 | 12,550.00 | 12,750.00 | 12,450.00 | 12,650.00 | 5,712.70 | 74,104 |
| 2022-02-22 | 12,750.00 | 12,850.00 | 12,450.00 | 12,600.00 | 5,690.13 | 92,114 |
| 2022-02-21 | 12,900.00 | 13,050.00 | 12,650.00 | 12,950.00 | 5,848.18 | 59,719 |
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.