Genolution Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 12,850.00 | 13,000.00 | 12,700.00 | 13,000.00 | 5,870.76 | 52,766 |
| 2022-02-17 | 13,100.00 | 13,100.00 | 12,700.00 | 13,000.00 | 5,870.76 | 105,567 |
| 2022-02-16 | 12,550.00 | 13,050.00 | 12,550.00 | 12,900.00 | 5,825.60 | 166,383 |
| 2022-02-15 | 13,100.00 | 13,100.00 | 12,350.00 | 12,550.00 | 5,667.55 | 155,599 |
| 2022-02-14 | 13,100.00 | 13,300.00 | 12,800.00 | 12,900.00 | 5,825.60 | 117,742 |
| 2022-02-11 | 13,600.00 | 13,750.00 | 13,100.00 | 13,400.00 | 6,051.40 | 142,561 |
| 2022-02-10 | 13,750.00 | 14,100.00 | 13,550.00 | 13,650.00 | 6,164.30 | 99,824 |
| 2022-02-09 | 13,600.00 | 14,000.00 | 13,400.00 | 13,750.00 | 6,209.46 | 144,422 |
| 2022-02-08 | 14,100.00 | 14,100.00 | 13,400.00 | 13,600.00 | 6,141.72 | 187,923 |
| 2022-02-07 | 14,100.00 | 14,300.00 | 13,750.00 | 14,150.00 | 6,390.10 | 178,194 |
| 2022-02-04 | 14,700.00 | 14,750.00 | 13,900.00 | 14,000.00 | 6,322.36 | 392,585 |
| 2022-02-03 | 13,850.00 | 14,950.00 | 13,650.00 | 14,750.00 | 6,661.06 | 646,335 |
| 2022-01-28 | 12,900.00 | 13,850.00 | 12,650.00 | 13,700.00 | 6,186.88 | 490,662 |
| 2022-01-27 | 13,100.00 | 13,100.00 | 12,500.00 | 12,550.00 | 5,667.55 | 169,910 |
| 2022-01-26 | 13,100.00 | 13,300.00 | 12,900.00 | 13,000.00 | 5,870.76 | 104,359 |
| 2022-01-25 | 13,500.00 | 13,700.00 | 12,800.00 | 12,850.00 | 5,803.02 | 311,595 |
| 2022-01-24 | 13,750.00 | 13,850.00 | 13,300.00 | 13,500.00 | 6,096.56 | 181,935 |
| 2022-01-21 | 13,750.00 | 14,000.00 | 13,600.00 | 13,900.00 | 6,277.20 | 70,074 |
| 2022-01-20 | 13,450.00 | 14,000.00 | 13,450.00 | 13,950.00 | 6,299.78 | 107,510 |
| 2022-01-19 | 13,700.00 | 13,750.00 | 13,400.00 | 13,550.00 | 6,119.14 | 79,119 |
| 2022-01-18 | 14,150.00 | 14,150.00 | 13,600.00 | 13,750.00 | 6,209.46 | 78,473 |
| 2022-01-17 | 14,000.00 | 14,250.00 | 13,750.00 | 14,150.00 | 6,390.10 | 99,471 |
| 2022-01-14 | 14,150.00 | 14,250.00 | 14,000.00 | 14,150.00 | 6,390.10 | 59,774 |
| 2022-01-13 | 14,500.00 | 14,650.00 | 14,100.00 | 14,150.00 | 6,390.10 | 124,719 |
| 2022-01-12 | 14,300.00 | 14,900.00 | 14,300.00 | 14,600.00 | 6,593.32 | 171,910 |
| 2022-01-11 | 14,550.00 | 14,800.00 | 14,200.00 | 14,300.00 | 6,457.84 | 115,195 |
| 2022-01-10 | 14,900.00 | 15,050.00 | 14,550.00 | 14,600.00 | 6,593.32 | 162,533 |
| 2022-01-07 | 15,200.00 | 15,200.00 | 14,750.00 | 14,900.00 | 6,728.80 | 76,956 |
| 2022-01-06 | 15,000.00 | 15,300.00 | 14,800.00 | 14,800.00 | 6,683.64 | 120,788 |
| 2022-01-05 | 15,500.00 | 15,500.00 | 15,150.00 | 15,250.00 | 6,886.86 | 126,755 |
| 2022-01-04 | 15,750.00 | 15,900.00 | 15,350.00 | 15,450.00 | 6,977.18 | 291,050 |
| 2022-01-03 | 15,800.00 | 16,000.00 | 15,450.00 | 15,900.00 | 7,180.40 | 187,240 |
| 2021-12-30 | 15,600.00 | 15,800.00 | 15,350.00 | 15,800.00 | 7,135.24 | 186,597 |
| 2021-12-29 | 15,600.00 | 15,950.00 | 15,500.00 | 15,700.00 | 7,090.08 | 215,502 |
| 2021-12-28 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 6,999.76 | 300,334 |
| 2021-12-27 | 15,650.00 | 15,750.00 | 15,200.00 | 15,350.00 | 6,843.71 | 197,938 |
| 2021-12-24 | 15,850.00 | 15,850.00 | 15,450.00 | 15,650.00 | 6,977.46 | 206,353 |
| 2021-12-23 | 15,750.00 | 16,200.00 | 15,500.00 | 15,600.00 | 6,955.17 | 344,636 |
| 2021-12-22 | 15,900.00 | 16,000.00 | 15,550.00 | 15,750.00 | 7,022.05 | 184,571 |
| 2021-12-21 | 16,150.00 | 16,250.00 | 15,850.00 | 15,950.00 | 7,111.22 | 202,343 |
| 2021-12-20 | 15,900.00 | 16,350.00 | 15,800.00 | 16,050.00 | 7,155.80 | 319,992 |
| 2021-12-17 | 15,850.00 | 16,200.00 | 15,550.00 | 15,700.00 | 6,999.76 | 250,280 |
| 2021-12-16 | 16,450.00 | 16,450.00 | 15,950.00 | 16,100.00 | 7,178.09 | 216,522 |
| 2021-12-15 | 16,000.00 | 16,200.00 | 15,750.00 | 16,000.00 | 7,133.51 | 248,636 |
| 2021-12-14 | 16,300.00 | 16,450.00 | 16,000.00 | 16,000.00 | 7,133.51 | 215,211 |
| 2021-12-13 | 16,200.00 | 16,650.00 | 15,750.00 | 16,300.00 | 7,267.26 | 416,486 |
| 2021-12-10 | 16,500.00 | 16,950.00 | 15,850.00 | 16,050.00 | 7,155.80 | 616,954 |
| 2021-12-09 | 15,550.00 | 16,700.00 | 15,550.00 | 16,650.00 | 7,423.31 | 640,166 |
| 2021-12-08 | 15,700.00 | 15,850.00 | 15,450.00 | 15,650.00 | 6,977.46 | 495,971 |
| 2021-12-07 | 15,400.00 | 15,600.00 | 15,000.00 | 15,600.00 | 6,955.17 | 370,813 |
| 2021-12-06 | 14,850.00 | 15,800.00 | 14,800.00 | 15,400.00 | 6,866.00 | 636,207 |
| 2021-12-03 | 14,850.00 | 14,900.00 | 14,150.00 | 14,750.00 | 6,576.20 | 219,986 |
| 2021-12-02 | 14,900.00 | 15,250.00 | 14,500.00 | 14,750.00 | 6,576.20 | 340,596 |
| 2021-12-01 | 14,750.00 | 15,200.00 | 14,500.00 | 14,750.00 | 6,576.20 | 354,455 |
| 2021-11-30 | 15,100.00 | 15,300.00 | 14,550.00 | 14,950.00 | 6,665.37 | 533,290 |
| 2021-11-29 | 16,050.00 | 16,150.00 | 15,050.00 | 15,550.00 | 6,932.88 | 1,232,602 |
| 2021-11-26 | 14,500.00 | 15,700.00 | 14,500.00 | 15,000.00 | 6,687.67 | 997,535 |
| 2021-11-25 | 14,400.00 | 14,600.00 | 14,300.00 | 14,450.00 | 6,442.45 | 187,363 |
| 2021-11-24 | 13,900.00 | 14,700.00 | 13,850.00 | 14,400.00 | 6,420.16 | 467,440 |
| 2021-11-23 | 13,300.00 | 13,900.00 | 13,200.00 | 13,850.00 | 6,174.94 | 211,777 |
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.