Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,510.00 | 7,690.00 | 7,470.00 | 7,690.00 | 7,690.00 | 89,285 |
| 2024-04-30 | 7,430.00 | 7,520.00 | 7,390.00 | 7,510.00 | 7,510.00 | 65,272 |
| 2024-04-29 | 7,380.00 | 7,490.00 | 7,320.00 | 7,420.00 | 7,420.00 | 67,103 |
| 2024-04-26 | 7,460.00 | 7,460.00 | 7,230.00 | 7,280.00 | 7,280.00 | 52,005 |
| 2024-04-25 | 7,300.00 | 7,490.00 | 7,250.00 | 7,350.00 | 7,350.00 | 75,795 |
| 2024-04-24 | 7,340.00 | 7,460.00 | 7,290.00 | 7,380.00 | 7,380.00 | 66,291 |
| 2024-04-23 | 7,190.00 | 7,390.00 | 7,190.00 | 7,270.00 | 7,270.00 | 55,897 |
| 2024-04-22 | 7,130.00 | 7,310.00 | 7,110.00 | 7,260.00 | 7,260.00 | 91,968 |
| 2024-04-19 | 7,060.00 | 7,080.00 | 6,900.00 | 7,040.00 | 7,040.00 | 98,987 |
| 2024-04-18 | 6,980.00 | 7,200.00 | 6,980.00 | 7,150.00 | 7,150.00 | 65,627 |
| 2024-04-17 | 6,860.00 | 7,040.00 | 6,860.00 | 7,040.00 | 7,040.00 | 95,016 |
| 2024-04-16 | 7,040.00 | 7,080.00 | 6,840.00 | 6,920.00 | 6,920.00 | 162,436 |
| 2024-04-15 | 7,300.00 | 7,350.00 | 7,080.00 | 7,100.00 | 7,100.00 | 183,322 |
| 2024-04-12 | 7,440.00 | 7,590.00 | 7,340.00 | 7,360.00 | 7,360.00 | 122,760 |
| 2024-04-11 | 7,790.00 | 7,800.00 | 7,430.00 | 7,450.00 | 7,450.00 | 194,170 |
| 2024-04-09 | 7,940.00 | 7,990.00 | 7,770.00 | 7,770.00 | 7,770.00 | 129,127 |
| 2024-04-08 | 8,020.00 | 8,020.00 | 7,770.00 | 7,940.00 | 7,940.00 | 150,813 |
| 2024-04-05 | 8,010.00 | 8,110.00 | 7,960.00 | 8,030.00 | 8,030.00 | 101,536 |
| 2024-04-04 | 8,280.00 | 8,340.00 | 7,960.00 | 8,010.00 | 8,010.00 | 152,782 |
| 2024-04-03 | 8,350.00 | 8,420.00 | 8,200.00 | 8,200.00 | 8,200.00 | 159,476 |
| 2024-04-02 | 8,760.00 | 8,760.00 | 8,390.00 | 8,430.00 | 8,430.00 | 220,093 |
| 2024-04-01 | 8,760.00 | 8,920.00 | 8,600.00 | 8,780.00 | 8,780.00 | 146,103 |
| 2024-03-29 | 8,980.00 | 9,040.00 | 8,700.00 | 8,700.00 | 8,700.00 | 250,541 |
| 2024-03-28 | 9,290.00 | 9,300.00 | 9,030.00 | 9,040.00 | 9,040.00 | 141,831 |
| 2024-03-27 | 9,080.00 | 9,360.00 | 8,950.00 | 9,270.00 | 9,270.00 | 263,782 |
| 2024-03-26 | 9,230.00 | 9,230.00 | 8,990.00 | 9,070.00 | 9,070.00 | 216,064 |
| 2024-03-25 | 9,000.00 | 9,380.00 | 8,930.00 | 9,220.00 | 9,220.00 | 329,240 |
| 2024-03-22 | 9,070.00 | 9,440.00 | 8,890.00 | 9,110.00 | 9,110.00 | 398,358 |
| 2024-03-21 | 9,360.00 | 9,510.00 | 8,950.00 | 9,170.00 | 9,170.00 | 336,632 |
| 2024-03-20 | 9,240.00 | 9,600.00 | 9,160.00 | 9,360.00 | 9,360.00 | 742,057 |
| 2024-03-19 | 9,070.00 | 9,580.00 | 8,810.00 | 9,240.00 | 9,240.00 | 1,047,656 |
| 2024-03-18 | 8,790.00 | 9,760.00 | 8,570.00 | 9,180.00 | 9,180.00 | 2,288,763 |
| 2024-03-15 | 8,530.00 | 8,530.00 | 8,170.00 | 8,290.00 | 8,290.00 | 203,032 |
| 2024-03-14 | 8,160.00 | 8,880.00 | 8,160.00 | 8,610.00 | 8,610.00 | 515,259 |
| 2024-03-13 | 8,380.00 | 8,380.00 | 8,080.00 | 8,150.00 | 8,150.00 | 144,681 |
| 2024-03-12 | 8,260.00 | 8,400.00 | 8,190.00 | 8,350.00 | 8,350.00 | 120,655 |
| 2024-03-11 | 8,230.00 | 8,420.00 | 8,210.00 | 8,320.00 | 8,320.00 | 167,520 |
| 2024-03-08 | 7,900.00 | 8,300.00 | 7,900.00 | 8,230.00 | 8,230.00 | 326,362 |
| 2024-03-07 | 7,900.00 | 8,030.00 | 7,750.00 | 7,770.00 | 7,770.00 | 158,854 |
| 2024-03-06 | 7,860.00 | 8,100.00 | 7,800.00 | 7,910.00 | 7,910.00 | 144,401 |
| 2024-03-05 | 7,900.00 | 8,000.00 | 7,820.00 | 7,900.00 | 7,900.00 | 143,234 |
| 2024-03-04 | 7,970.00 | 8,180.00 | 7,890.00 | 7,960.00 | 7,960.00 | 162,492 |
| 2024-02-29 | 8,040.00 | 8,090.00 | 7,940.00 | 7,950.00 | 7,950.00 | 149,130 |
| 2024-02-28 | 8,120.00 | 8,190.00 | 8,040.00 | 8,090.00 | 8,090.00 | 93,600 |
| 2024-02-27 | 8,180.00 | 8,240.00 | 8,070.00 | 8,120.00 | 8,120.00 | 129,410 |
| 2024-02-26 | 8,200.00 | 8,290.00 | 8,110.00 | 8,180.00 | 8,180.00 | 109,430 |
| 2024-02-23 | 8,380.00 | 8,500.00 | 8,210.00 | 8,220.00 | 8,220.00 | 134,037 |
| 2024-02-22 | 8,510.00 | 8,530.00 | 8,260.00 | 8,290.00 | 8,290.00 | 204,388 |
| 2024-02-21 | 8,570.00 | 8,660.00 | 8,470.00 | 8,480.00 | 8,480.00 | 156,841 |
| 2024-02-20 | 8,610.00 | 8,810.00 | 8,510.00 | 8,660.00 | 8,660.00 | 161,922 |
| 2024-02-19 | 8,500.00 | 8,740.00 | 8,500.00 | 8,620.00 | 8,620.00 | 112,240 |
| 2024-02-16 | 8,550.00 | 8,610.00 | 8,460.00 | 8,560.00 | 8,560.00 | 108,696 |
| 2024-02-15 | 8,740.00 | 8,760.00 | 8,330.00 | 8,540.00 | 8,540.00 | 145,982 |
| 2024-02-14 | 8,650.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 151,304 |
| 2024-02-13 | 8,750.00 | 8,830.00 | 8,660.00 | 8,720.00 | 8,720.00 | 128,363 |
| 2024-02-08 | 8,790.00 | 8,870.00 | 8,690.00 | 8,700.00 | 8,700.00 | 100,008 |
| 2024-02-07 | 8,900.00 | 8,980.00 | 8,600.00 | 8,790.00 | 8,790.00 | 118,590 |
| 2024-02-06 | 8,850.00 | 9,040.00 | 8,850.00 | 8,900.00 | 8,900.00 | 101,160 |
| 2024-02-05 | 8,930.00 | 9,070.00 | 8,830.00 | 8,930.00 | 8,930.00 | 94,524 |
| 2024-02-02 | 8,860.00 | 9,080.00 | 8,820.00 | 9,000.00 | 9,000.00 | 152,629 |
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.