Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,700.00 | 8,910.00 | 8,520.00 | 8,780.00 | 8,780.00 | 201,824 |
| 2024-01-31 | 8,730.00 | 8,790.00 | 8,460.00 | 8,530.00 | 8,530.00 | 207,183 |
| 2024-01-30 | 8,830.00 | 8,990.00 | 8,730.00 | 8,800.00 | 8,800.00 | 141,651 |
| 2024-01-29 | 9,030.00 | 9,070.00 | 8,770.00 | 8,810.00 | 8,810.00 | 178,618 |
| 2024-01-26 | 8,900.00 | 9,130.00 | 8,810.00 | 8,950.00 | 8,950.00 | 230,385 |
| 2024-01-25 | 8,830.00 | 8,840.00 | 8,710.00 | 8,760.00 | 8,760.00 | 110,162 |
| 2024-01-24 | 9,070.00 | 9,080.00 | 8,800.00 | 8,870.00 | 8,870.00 | 158,657 |
| 2024-01-23 | 9,050.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | 134,821 |
| 2024-01-22 | 8,950.00 | 9,130.00 | 8,840.00 | 8,900.00 | 8,900.00 | 173,949 |
| 2024-01-19 | 8,970.00 | 9,230.00 | 8,870.00 | 8,870.00 | 8,870.00 | 152,564 |
| 2024-01-18 | 9,270.00 | 9,280.00 | 8,840.00 | 8,890.00 | 8,890.00 | 202,414 |
| 2024-01-17 | 9,500.00 | 9,600.00 | 9,070.00 | 9,140.00 | 9,140.00 | 183,788 |
| 2024-01-16 | 9,470.00 | 9,680.00 | 9,350.00 | 9,480.00 | 9,480.00 | 125,736 |
| 2024-01-15 | 9,790.00 | 9,800.00 | 9,430.00 | 9,500.00 | 9,500.00 | 185,523 |
| 2024-01-12 | 10,040.00 | 10,040.00 | 9,600.00 | 9,770.00 | 9,770.00 | 253,009 |
| 2024-01-11 | 9,850.00 | 10,120.00 | 9,810.00 | 10,040.00 | 10,040.00 | 188,081 |
| 2024-01-10 | 10,020.00 | 10,100.00 | 9,820.00 | 9,870.00 | 9,870.00 | 187,501 |
| 2024-01-09 | 9,680.00 | 10,210.00 | 9,680.00 | 10,020.00 | 10,020.00 | 425,356 |
| 2024-01-08 | 9,840.00 | 9,840.00 | 9,580.00 | 9,680.00 | 9,680.00 | 141,019 |
| 2024-01-05 | 9,850.00 | 9,900.00 | 9,690.00 | 9,760.00 | 9,760.00 | 159,049 |
| 2024-01-04 | 10,020.00 | 10,090.00 | 9,720.00 | 9,770.00 | 9,770.00 | 305,234 |
| 2024-01-03 | 10,190.00 | 10,290.00 | 10,030.00 | 10,100.00 | 10,100.00 | 318,506 |
| 2024-01-02 | 10,000.00 | 10,400.00 | 9,790.00 | 10,330.00 | 10,330.00 | 526,081 |
| 2023-12-28 | 9,580.00 | 9,920.00 | 9,490.00 | 9,900.00 | 9,900.00 | 326,221 |
| 2023-12-27 | 9,360.00 | 9,760.00 | 9,320.00 | 9,580.00 | 9,580.00 | 260,129 |
| 2023-12-26 | 10,000.00 | 10,170.00 | 9,410.00 | 9,430.00 | 9,430.00 | 691,760 |
| 2023-12-22 | 9,190.00 | 9,450.00 | 9,170.00 | 9,330.00 | 9,330.00 | 170,307 |
| 2023-12-21 | 9,360.00 | 9,470.00 | 9,150.00 | 9,190.00 | 9,190.00 | 179,718 |
| 2023-12-20 | 9,380.00 | 9,590.00 | 9,340.00 | 9,380.00 | 9,380.00 | 202,696 |
| 2023-12-19 | 9,250.00 | 9,390.00 | 9,200.00 | 9,380.00 | 9,380.00 | 127,872 |
| 2023-12-18 | 9,230.00 | 9,370.00 | 9,160.00 | 9,160.00 | 9,160.00 | 125,568 |
| 2023-12-15 | 9,500.00 | 9,560.00 | 9,230.00 | 9,230.00 | 9,230.00 | 138,910 |
| 2023-12-14 | 9,270.00 | 9,680.00 | 9,100.00 | 9,450.00 | 9,450.00 | 431,122 |
| 2023-12-13 | 9,520.00 | 9,560.00 | 9,100.00 | 9,100.00 | 9,100.00 | 315,373 |
| 2023-12-12 | 9,600.00 | 9,700.00 | 9,400.00 | 9,490.00 | 9,490.00 | 163,972 |
| 2023-12-11 | 10,000.00 | 10,080.00 | 9,480.00 | 9,530.00 | 9,530.00 | 328,038 |
| 2023-12-08 | 9,890.00 | 9,910.00 | 9,640.00 | 9,710.00 | 9,710.00 | 217,963 |
| 2023-12-07 | 9,500.00 | 10,060.00 | 9,320.00 | 9,760.00 | 9,760.00 | 456,582 |
| 2023-12-06 | 9,640.00 | 9,750.00 | 9,410.00 | 9,440.00 | 9,440.00 | 228,145 |
| 2023-12-05 | 9,280.00 | 9,720.00 | 9,260.00 | 9,670.00 | 9,670.00 | 356,444 |
| 2023-12-04 | 9,550.00 | 9,590.00 | 9,160.00 | 9,370.00 | 9,370.00 | 413,349 |
| 2023-12-01 | 9,830.00 | 10,000.00 | 9,470.00 | 9,520.00 | 9,520.00 | 580,894 |
| 2023-11-30 | 10,040.00 | 10,190.00 | 9,720.00 | 9,720.00 | 9,720.00 | 1,058,966 |
| 2023-11-29 | 10,410.00 | 10,460.00 | 10,010.00 | 10,030.00 | 10,030.00 | 498,515 |
| 2023-11-28 | 10,150.00 | 11,100.00 | 10,110.00 | 10,400.00 | 10,400.00 | 1,406,504 |
| 2023-11-27 | 10,610.00 | 10,870.00 | 10,270.00 | 10,290.00 | 10,290.00 | 911,481 |
| 2023-11-24 | 10,870.00 | 11,060.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,432,195 |
| 2023-11-23 | 9,500.00 | 11,870.00 | 9,440.00 | 11,130.00 | 11,130.00 | 11,224,690 |
| 2023-11-22 | 9,650.00 | 9,780.00 | 9,370.00 | 9,400.00 | 9,400.00 | 401,542 |
| 2023-11-21 | 10,050.00 | 10,480.00 | 9,800.00 | 9,830.00 | 9,830.00 | 883,654 |
| 2023-11-20 | 10,120.00 | 10,230.00 | 9,880.00 | 9,980.00 | 9,980.00 | 799,858 |
| 2023-11-17 | 9,200.00 | 10,830.00 | 9,090.00 | 10,360.00 | 10,360.00 | 6,214,164 |
| 2023-11-16 | 9,260.00 | 9,310.00 | 9,070.00 | 9,140.00 | 9,140.00 | 54,165 |
| 2023-11-15 | 9,290.00 | 9,340.00 | 9,100.00 | 9,210.00 | 9,210.00 | 100,526 |
| 2023-11-14 | 8,910.00 | 9,130.00 | 8,910.00 | 9,040.00 | 9,040.00 | 48,858 |
| 2023-11-13 | 9,200.00 | 9,300.00 | 8,810.00 | 8,910.00 | 8,910.00 | 83,682 |
| 2023-11-10 | 8,810.00 | 9,200.00 | 8,810.00 | 9,180.00 | 9,180.00 | 77,482 |
| 2023-11-09 | 9,380.00 | 9,380.00 | 8,960.00 | 9,150.00 | 9,150.00 | 93,119 |
| 2023-11-08 | 9,100.00 | 9,410.00 | 9,100.00 | 9,250.00 | 9,250.00 | 193,656 |
| 2023-11-07 | 9,000.00 | 9,170.00 | 8,840.00 | 9,070.00 | 9,070.00 | 215,137 |
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.