Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,180.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,060.00 | 62,865 |
| 2024-07-26 | 6,980.00 | 7,300.00 | 6,980.00 | 7,180.00 | 7,180.00 | 177,704 |
| 2024-07-25 | 6,920.00 | 7,150.00 | 6,920.00 | 7,040.00 | 7,040.00 | 86,734 |
| 2024-07-24 | 6,830.00 | 7,070.00 | 6,820.00 | 7,020.00 | 7,020.00 | 91,368 |
| 2024-07-23 | 6,920.00 | 7,030.00 | 6,870.00 | 6,900.00 | 6,900.00 | 90,713 |
| 2024-07-22 | 7,100.00 | 7,130.00 | 6,850.00 | 6,890.00 | 6,890.00 | 91,739 |
| 2024-07-19 | 6,970.00 | 7,230.00 | 6,850.00 | 7,060.00 | 7,060.00 | 205,107 |
| 2024-07-18 | 7,160.00 | 7,160.00 | 6,910.00 | 6,960.00 | 6,960.00 | 92,541 |
| 2024-07-17 | 6,980.00 | 7,210.00 | 6,970.00 | 7,030.00 | 7,030.00 | 154,915 |
| 2024-07-16 | 7,410.00 | 7,430.00 | 6,870.00 | 6,970.00 | 6,970.00 | 188,387 |
| 2024-07-15 | 7,050.00 | 7,120.00 | 6,990.00 | 7,120.00 | 7,120.00 | 114,087 |
| 2024-07-12 | 7,060.00 | 7,190.00 | 6,960.00 | 7,050.00 | 7,050.00 | 208,613 |
| 2024-07-11 | 6,760.00 | 7,200.00 | 6,700.00 | 7,060.00 | 7,060.00 | 414,505 |
| 2024-07-10 | 6,900.00 | 6,970.00 | 6,700.00 | 6,760.00 | 6,760.00 | 195,028 |
| 2024-07-09 | 6,540.00 | 6,840.00 | 6,540.00 | 6,810.00 | 6,810.00 | 207,842 |
| 2024-07-08 | 6,510.00 | 6,710.00 | 6,450.00 | 6,630.00 | 6,630.00 | 135,107 |
| 2024-07-05 | 6,340.00 | 6,520.00 | 6,300.00 | 6,430.00 | 6,430.00 | 130,103 |
| 2024-07-04 | 6,410.00 | 6,410.00 | 6,260.00 | 6,340.00 | 6,340.00 | 72,446 |
| 2024-07-03 | 6,550.00 | 6,600.00 | 6,250.00 | 6,290.00 | 6,290.00 | 114,454 |
| 2024-07-02 | 6,580.00 | 6,790.00 | 6,360.00 | 6,530.00 | 6,530.00 | 86,998 |
| 2024-07-01 | 6,300.00 | 6,650.00 | 6,270.00 | 6,520.00 | 6,520.00 | 243,358 |
| 2024-06-28 | 6,310.00 | 6,390.00 | 6,190.00 | 6,210.00 | 6,210.00 | 58,637 |
| 2024-06-27 | 6,490.00 | 6,670.00 | 6,270.00 | 6,300.00 | 6,300.00 | 158,623 |
| 2024-06-26 | 6,340.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | 47,121 |
| 2024-06-25 | 6,240.00 | 6,370.00 | 6,240.00 | 6,330.00 | 6,330.00 | 56,282 |
| 2024-06-24 | 6,430.00 | 6,500.00 | 6,210.00 | 6,240.00 | 6,240.00 | 85,681 |
| 2024-06-21 | 6,530.00 | 6,550.00 | 6,370.00 | 6,390.00 | 6,390.00 | 92,178 |
| 2024-06-20 | 6,600.00 | 6,600.00 | 6,490.00 | 6,530.00 | 6,530.00 | 48,640 |
| 2024-06-19 | 6,650.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,490.00 | 132,761 |
| 2024-06-18 | 6,750.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | 105,931 |
| 2024-06-17 | 6,660.00 | 6,760.00 | 6,660.00 | 6,720.00 | 6,720.00 | 88,668 |
| 2024-06-14 | 6,890.00 | 6,900.00 | 6,650.00 | 6,670.00 | 6,670.00 | 195,795 |
| 2024-06-13 | 6,910.00 | 7,010.00 | 6,650.00 | 6,890.00 | 6,890.00 | 1,116,774 |
| 2024-06-12 | 7,010.00 | 7,150.00 | 6,860.00 | 6,970.00 | 6,970.00 | 178,079 |
| 2024-06-11 | 6,980.00 | 7,190.00 | 6,980.00 | 7,010.00 | 7,010.00 | 96,554 |
| 2024-06-10 | 7,210.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | 131,447 |
| 2024-06-07 | 7,050.00 | 7,400.00 | 7,050.00 | 7,310.00 | 7,310.00 | 185,694 |
| 2024-06-05 | 7,050.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,050.00 | 103,972 |
| 2024-06-04 | 7,230.00 | 7,230.00 | 7,100.00 | 7,100.00 | 7,100.00 | 82,728 |
| 2024-06-03 | 7,180.00 | 7,350.00 | 7,120.00 | 7,170.00 | 7,170.00 | 77,598 |
| 2024-05-31 | 7,230.00 | 7,260.00 | 7,110.00 | 7,110.00 | 7,110.00 | 93,310 |
| 2024-05-30 | 7,050.00 | 7,200.00 | 6,950.00 | 7,160.00 | 7,160.00 | 84,877 |
| 2024-05-29 | 7,190.00 | 7,190.00 | 7,060.00 | 7,060.00 | 7,060.00 | 89,786 |
| 2024-05-28 | 7,190.00 | 7,250.00 | 7,050.00 | 7,070.00 | 7,070.00 | 99,168 |
| 2024-05-27 | 7,130.00 | 7,240.00 | 7,000.00 | 7,190.00 | 7,190.00 | 121,494 |
| 2024-05-24 | 7,060.00 | 7,490.00 | 7,060.00 | 7,200.00 | 7,200.00 | 187,561 |
| 2024-05-23 | 7,180.00 | 7,180.00 | 7,010.00 | 7,120.00 | 7,120.00 | 59,518 |
| 2024-05-22 | 7,190.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | 47,394 |
| 2024-05-21 | 7,240.00 | 7,290.00 | 7,060.00 | 7,130.00 | 7,130.00 | 77,011 |
| 2024-05-20 | 7,340.00 | 7,390.00 | 7,130.00 | 7,240.00 | 7,240.00 | 104,696 |
| 2024-05-17 | 7,290.00 | 7,430.00 | 7,200.00 | 7,270.00 | 7,270.00 | 140,460 |
| 2024-05-16 | 7,290.00 | 7,370.00 | 7,150.00 | 7,160.00 | 7,160.00 | 75,574 |
| 2024-05-14 | 7,060.00 | 7,280.00 | 7,040.00 | 7,120.00 | 7,120.00 | 76,473 |
| 2024-05-13 | 7,170.00 | 7,270.00 | 7,020.00 | 7,060.00 | 7,060.00 | 71,077 |
| 2024-05-10 | 7,320.00 | 7,330.00 | 7,130.00 | 7,170.00 | 7,170.00 | 73,024 |
| 2024-05-09 | 7,420.00 | 7,450.00 | 7,240.00 | 7,240.00 | 7,240.00 | 75,680 |
| 2024-05-08 | 7,000.00 | 7,440.00 | 6,990.00 | 7,430.00 | 7,430.00 | 176,778 |
| 2024-05-07 | 7,810.00 | 7,890.00 | 7,400.00 | 7,730.00 | 7,730.00 | 123,314 |
| 2024-05-03 | 7,750.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,680.00 | 60,946 |
| 2024-05-02 | 7,510.00 | 7,690.00 | 7,470.00 | 7,690.00 | 7,690.00 | 89,285 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.