Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 10,350.00 | 10,360.00 | 9,720.00 | 9,780.00 | 9,780.00 | 231,723 |
| 2023-08-03 | 9,520.00 | 10,330.00 | 9,480.00 | 10,300.00 | 10,300.00 | 408,377 |
| 2023-08-02 | 9,920.00 | 10,000.00 | 9,540.00 | 9,680.00 | 9,680.00 | 157,626 |
| 2023-08-01 | 9,540.00 | 10,020.00 | 9,530.00 | 9,920.00 | 9,920.00 | 273,091 |
| 2023-07-31 | 9,460.00 | 9,850.00 | 9,410.00 | 9,700.00 | 9,700.00 | 164,857 |
| 2023-07-28 | 9,400.00 | 9,650.00 | 9,220.00 | 9,600.00 | 9,600.00 | 184,503 |
| 2023-07-27 | 8,530.00 | 9,430.00 | 8,530.00 | 9,430.00 | 9,430.00 | 387,662 |
| 2023-07-26 | 9,040.00 | 9,200.00 | 8,620.00 | 8,620.00 | 8,620.00 | 516,753 |
| 2023-07-25 | 9,800.00 | 9,900.00 | 8,900.00 | 9,260.00 | 9,260.00 | 274,054 |
| 2023-07-24 | 9,890.00 | 9,890.00 | 9,660.00 | 9,810.00 | 9,810.00 | 180,933 |
| 2023-07-21 | 9,840.00 | 10,130.00 | 9,770.00 | 9,970.00 | 9,970.00 | 212,313 |
| 2023-07-20 | 9,560.00 | 10,150.00 | 9,460.00 | 9,880.00 | 9,880.00 | 318,078 |
| 2023-07-19 | 9,290.00 | 9,720.00 | 9,220.00 | 9,600.00 | 9,600.00 | 296,199 |
| 2023-07-18 | 9,550.00 | 9,840.00 | 9,280.00 | 9,290.00 | 9,290.00 | 217,493 |
| 2023-07-17 | 9,610.00 | 9,720.00 | 9,460.00 | 9,660.00 | 9,660.00 | 132,897 |
| 2023-07-14 | 9,860.00 | 9,960.00 | 9,700.00 | 9,750.00 | 9,750.00 | 106,524 |
| 2023-07-13 | 9,650.00 | 10,050.00 | 9,650.00 | 9,860.00 | 9,860.00 | 218,337 |
| 2023-07-12 | 9,500.00 | 9,720.00 | 9,340.00 | 9,680.00 | 9,680.00 | 163,372 |
| 2023-07-11 | 9,180.00 | 9,640.00 | 9,180.00 | 9,590.00 | 9,590.00 | 216,322 |
| 2023-07-10 | 9,260.00 | 9,380.00 | 9,140.00 | 9,190.00 | 9,190.00 | 181,928 |
| 2023-07-07 | 9,550.00 | 9,640.00 | 9,340.00 | 9,350.00 | 9,350.00 | 265,850 |
| 2023-07-06 | 9,940.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | 201,979 |
| 2023-07-05 | 9,970.00 | 10,230.00 | 9,910.00 | 10,000.00 | 10,000.00 | 164,748 |
| 2023-07-04 | 10,130.00 | 10,130.00 | 9,950.00 | 9,970.00 | 9,970.00 | 137,730 |
| 2023-07-03 | 10,200.00 | 10,420.00 | 10,080.00 | 10,140.00 | 10,140.00 | 179,311 |
| 2023-06-30 | 10,040.00 | 10,240.00 | 9,830.00 | 10,200.00 | 10,200.00 | 201,853 |
| 2023-06-29 | 9,950.00 | 10,360.00 | 9,910.00 | 10,040.00 | 10,040.00 | 380,904 |
| 2023-06-28 | 9,870.00 | 10,030.00 | 9,830.00 | 9,870.00 | 9,870.00 | 120,143 |
| 2023-06-27 | 9,800.00 | 9,960.00 | 9,790.00 | 9,830.00 | 9,830.00 | 123,851 |
| 2023-06-26 | 9,730.00 | 10,050.00 | 9,540.00 | 9,850.00 | 9,850.00 | 168,003 |
| 2023-06-23 | 9,950.00 | 9,990.00 | 9,600.00 | 9,720.00 | 9,720.00 | 273,608 |
| 2023-06-22 | 9,800.00 | 10,080.00 | 9,800.00 | 9,930.00 | 9,930.00 | 164,404 |
| 2023-06-21 | 10,150.00 | 10,250.00 | 9,790.00 | 9,920.00 | 9,920.00 | 410,276 |
| 2023-06-20 | 10,360.00 | 10,480.00 | 10,210.00 | 10,210.00 | 10,210.00 | 189,782 |
| 2023-06-19 | 10,310.00 | 10,620.00 | 10,280.00 | 10,390.00 | 10,390.00 | 262,652 |
| 2023-06-16 | 11,050.00 | 11,220.00 | 10,330.00 | 10,530.00 | 10,530.00 | 725,740 |
| 2023-06-15 | 11,450.00 | 11,530.00 | 10,960.00 | 11,030.00 | 11,030.00 | 393,678 |
| 2023-06-14 | 11,760.00 | 11,770.00 | 11,400.00 | 11,430.00 | 11,430.00 | 335,191 |
| 2023-06-13 | 11,780.00 | 11,970.00 | 11,750.00 | 11,760.00 | 11,760.00 | 225,370 |
| 2023-06-12 | 12,080.00 | 12,080.00 | 11,770.00 | 11,780.00 | 11,780.00 | 237,996 |
| 2023-06-09 | 12,050.00 | 12,200.00 | 11,980.00 | 12,080.00 | 12,080.00 | 196,990 |
| 2023-06-08 | 12,230.00 | 12,250.00 | 11,970.00 | 12,070.00 | 12,070.00 | 300,333 |
| 2023-06-07 | 12,300.00 | 12,380.00 | 12,030.00 | 12,250.00 | 12,250.00 | 320,054 |
| 2023-06-05 | 12,770.00 | 12,780.00 | 12,250.00 | 12,320.00 | 12,320.00 | 304,641 |
| 2023-06-02 | 13,470.00 | 13,480.00 | 12,660.00 | 12,700.00 | 12,700.00 | 557,951 |
| 2023-06-01 | 12,480.00 | 13,380.00 | 12,370.00 | 13,320.00 | 13,320.00 | 637,931 |
| 2023-05-31 | 12,350.00 | 12,600.00 | 12,220.00 | 12,530.00 | 12,530.00 | 235,855 |
| 2023-05-30 | 12,340.00 | 12,460.00 | 12,190.00 | 12,430.00 | 12,430.00 | 172,819 |
| 2023-05-26 | 12,450.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 211,282 |
| 2023-05-25 | 12,750.00 | 13,000.00 | 12,520.00 | 12,520.00 | 12,520.00 | 313,752 |
| 2023-05-24 | 12,670.00 | 12,930.00 | 12,480.00 | 12,650.00 | 12,650.00 | 498,244 |
| 2023-05-23 | 12,030.00 | 12,670.00 | 12,030.00 | 12,670.00 | 12,670.00 | 390,701 |
| 2023-05-22 | 11,850.00 | 12,100.00 | 11,800.00 | 12,060.00 | 12,060.00 | 210,422 |
| 2023-05-19 | 11,750.00 | 11,980.00 | 11,750.00 | 11,860.00 | 11,860.00 | 214,862 |
| 2023-05-18 | 11,810.00 | 12,100.00 | 11,690.00 | 11,750.00 | 11,750.00 | 157,674 |
| 2023-05-17 | 11,440.00 | 11,900.00 | 11,440.00 | 11,810.00 | 11,810.00 | 185,726 |
| 2023-05-16 | 11,900.00 | 12,070.00 | 11,580.00 | 11,580.00 | 11,580.00 | 209,883 |
| 2023-05-15 | 12,030.00 | 12,050.00 | 11,820.00 | 11,900.00 | 11,900.00 | 149,605 |
| 2023-05-12 | 12,230.00 | 12,320.00 | 12,010.00 | 12,030.00 | 12,030.00 | 153,446 |
| 2023-05-11 | 12,510.00 | 12,650.00 | 12,240.00 | 12,330.00 | 12,330.00 | 130,304 |
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.