Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,730.00 | 9,030.00 | 8,440.00 | 8,990.00 | 8,990.00 | 422,437 |
| 2023-11-03 | 8,200.00 | 8,520.00 | 8,060.00 | 8,450.00 | 8,450.00 | 192,675 |
| 2023-11-02 | 8,180.00 | 8,280.00 | 8,090.00 | 8,180.00 | 8,180.00 | 114,757 |
| 2023-11-01 | 7,970.00 | 8,240.00 | 7,880.00 | 8,090.00 | 8,090.00 | 158,282 |
| 2023-10-31 | 7,960.00 | 8,050.00 | 7,790.00 | 7,870.00 | 7,870.00 | 113,128 |
| 2023-10-30 | 7,910.00 | 8,150.00 | 7,710.00 | 7,950.00 | 7,950.00 | 141,105 |
| 2023-10-27 | 7,980.00 | 8,000.00 | 7,710.00 | 7,870.00 | 7,870.00 | 188,308 |
| 2023-10-26 | 7,700.00 | 7,860.00 | 7,600.00 | 7,820.00 | 7,820.00 | 133,387 |
| 2023-10-25 | 7,920.00 | 7,920.00 | 7,710.00 | 7,820.00 | 7,820.00 | 115,490 |
| 2023-10-24 | 7,810.00 | 7,990.00 | 7,540.00 | 7,990.00 | 7,990.00 | 204,780 |
| 2023-10-23 | 7,390.00 | 7,700.00 | 7,390.00 | 7,650.00 | 7,650.00 | 169,283 |
| 2023-10-20 | 7,420.00 | 7,650.00 | 7,250.00 | 7,490.00 | 7,490.00 | 232,211 |
| 2023-10-19 | 7,660.00 | 7,690.00 | 7,510.00 | 7,510.00 | 7,510.00 | 196,949 |
| 2023-10-18 | 7,860.00 | 7,950.00 | 7,760.00 | 7,830.00 | 7,830.00 | 129,324 |
| 2023-10-17 | 8,030.00 | 8,210.00 | 7,950.00 | 7,970.00 | 7,970.00 | 156,480 |
| 2023-10-16 | 8,400.00 | 8,400.00 | 7,770.00 | 8,030.00 | 8,030.00 | 393,050 |
| 2023-10-13 | 8,790.00 | 8,890.00 | 8,320.00 | 8,420.00 | 8,420.00 | 310,500 |
| 2023-10-12 | 8,780.00 | 9,010.00 | 8,730.00 | 8,900.00 | 8,900.00 | 144,002 |
| 2023-10-11 | 8,700.00 | 8,850.00 | 8,660.00 | 8,710.00 | 8,710.00 | 161,986 |
| 2023-10-10 | 8,900.00 | 9,050.00 | 8,580.00 | 8,660.00 | 8,660.00 | 170,286 |
| 2023-10-06 | 8,710.00 | 8,860.00 | 8,650.00 | 8,800.00 | 8,800.00 | 133,343 |
| 2023-10-05 | 8,760.00 | 8,950.00 | 8,620.00 | 8,630.00 | 8,630.00 | 166,911 |
| 2023-10-04 | 8,840.00 | 8,870.00 | 8,570.00 | 8,660.00 | 8,660.00 | 184,024 |
| 2023-09-27 | 8,580.00 | 8,900.00 | 8,570.00 | 8,840.00 | 8,840.00 | 128,409 |
| 2023-09-26 | 8,750.00 | 8,900.00 | 8,580.00 | 8,610.00 | 8,610.00 | 174,619 |
| 2023-09-25 | 8,940.00 | 9,100.00 | 8,820.00 | 8,860.00 | 8,860.00 | 133,836 |
| 2023-09-22 | 9,000.00 | 9,090.00 | 8,870.00 | 9,090.00 | 9,090.00 | 123,329 |
| 2023-09-21 | 9,250.00 | 9,330.00 | 8,850.00 | 9,000.00 | 9,000.00 | 211,096 |
| 2023-09-20 | 9,600.00 | 9,600.00 | 9,240.00 | 9,350.00 | 9,350.00 | 145,998 |
| 2023-09-19 | 9,860.00 | 9,910.00 | 9,450.00 | 9,500.00 | 9,500.00 | 219,751 |
| 2023-09-18 | 9,890.00 | 10,120.00 | 9,850.00 | 9,850.00 | 9,850.00 | 141,119 |
| 2023-09-15 | 9,850.00 | 10,200.00 | 9,850.00 | 10,020.00 | 10,020.00 | 252,822 |
| 2023-09-14 | 9,970.00 | 9,990.00 | 9,820.00 | 9,870.00 | 9,870.00 | 187,332 |
| 2023-09-13 | 10,110.00 | 10,120.00 | 9,800.00 | 9,980.00 | 9,980.00 | 166,347 |
| 2023-09-12 | 10,130.00 | 10,320.00 | 10,000.00 | 10,100.00 | 10,100.00 | 277,626 |
| 2023-09-11 | 9,900.00 | 10,170.00 | 9,780.00 | 10,030.00 | 10,030.00 | 222,900 |
| 2023-09-08 | 9,840.00 | 9,880.00 | 9,700.00 | 9,820.00 | 9,820.00 | 149,438 |
| 2023-09-07 | 9,700.00 | 10,140.00 | 9,680.00 | 9,680.00 | 9,680.00 | 279,781 |
| 2023-09-06 | 9,660.00 | 9,940.00 | 9,560.00 | 9,680.00 | 9,680.00 | 189,184 |
| 2023-09-05 | 9,580.00 | 9,880.00 | 9,580.00 | 9,660.00 | 9,660.00 | 159,950 |
| 2023-09-04 | 9,760.00 | 9,810.00 | 9,580.00 | 9,660.00 | 9,660.00 | 196,167 |
| 2023-09-01 | 10,050.00 | 10,150.00 | 9,750.00 | 9,760.00 | 9,760.00 | 310,225 |
| 2023-08-31 | 10,700.00 | 10,880.00 | 10,050.00 | 10,050.00 | 10,050.00 | 645,720 |
| 2023-08-30 | 10,350.00 | 12,300.00 | 10,110.00 | 10,770.00 | 10,770.00 | 2,150,506 |
| 2023-08-29 | 9,820.00 | 10,290.00 | 9,790.00 | 10,170.00 | 10,170.00 | 192,847 |
| 2023-08-28 | 10,190.00 | 10,190.00 | 9,770.00 | 9,810.00 | 9,810.00 | 95,308 |
| 2023-08-25 | 10,010.00 | 10,240.00 | 9,990.00 | 10,040.00 | 10,040.00 | 188,878 |
| 2023-08-24 | 9,810.00 | 10,100.00 | 9,760.00 | 9,930.00 | 9,930.00 | 115,015 |
| 2023-08-23 | 9,910.00 | 10,110.00 | 9,710.00 | 9,810.00 | 9,810.00 | 137,876 |
| 2023-08-22 | 10,060.00 | 10,400.00 | 9,920.00 | 9,960.00 | 9,960.00 | 157,806 |
| 2023-08-21 | 9,980.00 | 10,380.00 | 9,930.00 | 10,130.00 | 10,130.00 | 192,377 |
| 2023-08-18 | 10,010.00 | 10,250.00 | 9,880.00 | 9,900.00 | 9,900.00 | 144,610 |
| 2023-08-17 | 10,390.00 | 10,400.00 | 10,070.00 | 10,140.00 | 10,140.00 | 148,515 |
| 2023-08-16 | 10,170.00 | 10,540.00 | 10,070.00 | 10,360.00 | 10,360.00 | 175,634 |
| 2023-08-14 | 10,490.00 | 10,630.00 | 10,100.00 | 10,300.00 | 10,300.00 | 163,151 |
| 2023-08-11 | 10,260.00 | 10,530.00 | 10,170.00 | 10,390.00 | 10,390.00 | 189,475 |
| 2023-08-10 | 10,230.00 | 10,450.00 | 10,030.00 | 10,430.00 | 10,430.00 | 230,381 |
| 2023-08-09 | 9,460.00 | 10,240.00 | 9,460.00 | 10,240.00 | 10,240.00 | 383,195 |
| 2023-08-08 | 9,790.00 | 9,870.00 | 9,400.00 | 9,500.00 | 9,500.00 | 176,559 |
| 2023-08-07 | 9,720.00 | 10,070.00 | 9,600.00 | 9,700.00 | 9,700.00 | 191,738 |
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.