Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 225220.KQ stock page

Genolution Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,940.003,090.002,940.002,995.002,995.0081,339
2024-10-253,000.003,000.002,905.002,965.002,965.0041,604
2024-10-242,835.002,960.002,835.002,960.002,960.0039,775
2024-10-232,960.002,970.002,820.002,900.002,900.0024,196
2024-10-222,985.003,030.002,890.002,910.002,910.0070,063
2024-10-213,070.003,075.002,935.003,030.003,030.0027,656
2024-10-183,085.003,160.003,035.003,035.003,035.00142,805
2024-10-172,975.003,080.002,975.003,045.003,045.0044,789
2024-10-162,940.003,050.002,905.003,020.003,020.0062,809
2024-10-152,910.002,950.002,885.002,930.002,930.0018,029
2024-10-142,900.002,960.002,800.002,910.002,910.0069,160
2024-10-112,940.003,010.002,915.002,915.002,915.0043,407
2024-10-103,020.003,045.002,945.002,980.002,980.0058,417
2024-10-083,075.003,130.002,985.003,020.003,020.0045,315
2024-10-073,065.003,155.003,065.003,095.003,095.0037,609
2024-10-043,180.003,180.003,035.003,050.003,050.0046,717
2024-10-023,060.003,150.003,035.003,100.003,100.0043,166
2024-09-303,280.003,280.003,110.003,110.003,110.00138,798
2024-09-273,370.003,385.003,165.003,250.003,250.00215,293
2024-09-263,230.003,320.003,215.003,285.003,285.0054,177
2024-09-253,180.003,285.003,180.003,260.003,260.0079,628
2024-09-243,380.003,380.003,110.003,210.003,210.00218,003
2024-09-233,200.003,320.003,175.003,280.003,280.00144,376
2024-09-203,215.003,315.003,160.003,200.003,200.00117,395
2024-09-193,195.003,340.003,090.003,215.003,215.00277,153
2024-09-133,130.003,165.003,055.003,125.003,125.0054,716
2024-09-122,965.003,100.002,860.003,100.003,100.00128,025
2024-09-112,815.003,030.002,815.002,850.002,850.00160,713
2024-09-102,830.002,895.002,750.002,805.002,805.0095,777
2024-09-092,850.002,910.002,725.002,815.002,815.0071,292
2024-09-062,950.003,045.002,835.002,850.002,850.00296,325
2024-09-053,095.003,180.002,960.003,000.003,000.00127,508
2024-09-043,195.003,230.003,100.003,110.003,110.00139,503
2024-09-033,210.003,290.003,060.003,265.003,265.00137,272
2024-09-023,235.003,350.003,185.003,195.003,195.00122,198
2024-08-303,300.003,345.003,090.003,270.003,270.00209,214
2024-08-293,450.003,455.003,305.003,305.003,305.00298,960
2024-08-283,515.003,660.003,460.003,485.003,485.00250,816
2024-08-273,470.003,580.003,460.003,530.003,530.00249,505
2024-08-263,555.003,655.003,410.003,515.003,515.00596,034
2024-08-233,900.003,910.003,570.003,595.003,595.00832,931
2024-08-224,105.004,255.003,715.003,900.003,900.001,592,472
2024-08-214,560.004,790.004,020.004,020.004,020.001,718,274
2024-08-204,760.005,090.004,450.004,480.004,480.003,537,595
2024-08-194,490.005,140.004,305.004,800.004,800.0011,070,610
2024-08-163,560.004,390.003,560.004,305.004,305.008,589,702
2024-08-143,540.003,555.003,440.003,515.003,515.0037,198
2024-08-133,490.003,600.003,455.003,515.003,515.0046,929
2024-08-123,620.003,760.003,465.003,510.003,510.0050,147
2024-08-093,605.003,690.003,530.003,610.003,610.0094,362
2024-08-083,400.003,845.003,400.003,605.003,605.00332,823
2024-08-073,270.003,595.003,270.003,515.003,515.0080,822
2024-08-063,060.003,450.003,060.003,385.003,385.00119,323
2024-08-053,585.003,625.003,195.003,205.003,205.00134,745
2024-08-023,485.003,665.003,400.003,575.003,575.0041,586
2024-08-013,530.003,670.003,500.003,550.003,550.0037,247
2024-07-313,520.003,570.003,465.003,530.003,530.0027,192
2024-07-303,525.003,625.003,450.003,540.003,540.0035,107
2024-07-293,525.003,610.003,525.003,540.003,540.0012,977
2024-07-263,495.003,550.003,445.003,545.003,545.0023,651
← NewerPage 9 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28404.0000 KRW
2022-09-29404.0000 KRW
2021-12-29200.0000 KRW
2021-09-29200.0000 KRW
2020-12-29700.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.