Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,360.00 | 12,560.00 | 12,260.00 | 12,480.00 | 12,480.00 | 84,950 |
| 2023-05-09 | 12,520.00 | 12,840.00 | 12,390.00 | 12,450.00 | 12,450.00 | 147,668 |
| 2023-05-08 | 12,580.00 | 12,810.00 | 12,440.00 | 12,700.00 | 12,700.00 | 186,328 |
| 2023-05-04 | 12,030.00 | 12,650.00 | 11,950.00 | 12,560.00 | 12,560.00 | 330,646 |
| 2023-05-03 | 12,200.00 | 12,280.00 | 12,020.00 | 12,090.00 | 12,090.00 | 191,387 |
| 2023-05-02 | 12,010.00 | 12,340.00 | 11,800.00 | 12,340.00 | 12,340.00 | 176,646 |
| 2023-04-28 | 12,120.00 | 12,320.00 | 12,000.00 | 12,080.00 | 12,080.00 | 181,523 |
| 2023-04-27 | 12,060.00 | 12,250.00 | 11,840.00 | 12,080.00 | 12,080.00 | 192,737 |
| 2023-04-26 | 11,920.00 | 12,500.00 | 11,810.00 | 12,170.00 | 12,170.00 | 226,432 |
| 2023-04-25 | 12,280.00 | 12,410.00 | 11,960.00 | 12,040.00 | 12,040.00 | 295,014 |
| 2023-04-24 | 12,550.00 | 12,680.00 | 12,250.00 | 12,300.00 | 12,300.00 | 175,082 |
| 2023-04-21 | 12,570.00 | 12,850.00 | 12,440.00 | 12,490.00 | 12,490.00 | 210,089 |
| 2023-04-20 | 13,000.00 | 13,120.00 | 12,560.00 | 12,570.00 | 12,570.00 | 298,859 |
| 2023-04-19 | 13,450.00 | 13,490.00 | 13,010.00 | 13,090.00 | 13,090.00 | 282,781 |
| 2023-04-18 | 13,700.00 | 13,870.00 | 13,300.00 | 13,330.00 | 13,330.00 | 333,562 |
| 2023-04-17 | 14,400.00 | 14,400.00 | 13,650.00 | 13,750.00 | 13,750.00 | 536,560 |
| 2023-04-14 | 13,460.00 | 14,640.00 | 13,430.00 | 14,210.00 | 14,210.00 | 1,374,886 |
| 2023-04-13 | 13,810.00 | 13,810.00 | 13,120.00 | 13,500.00 | 13,500.00 | 706,872 |
| 2023-04-12 | 12,800.00 | 13,870.00 | 12,610.00 | 13,850.00 | 13,850.00 | 1,235,426 |
| 2023-04-11 | 12,360.00 | 12,920.00 | 12,250.00 | 12,690.00 | 12,690.00 | 285,440 |
| 2023-04-10 | 12,860.00 | 12,910.00 | 12,320.00 | 12,450.00 | 12,450.00 | 328,604 |
| 2023-04-07 | 13,040.00 | 13,090.00 | 12,720.00 | 12,980.00 | 12,980.00 | 216,615 |
| 2023-04-06 | 13,030.00 | 13,380.00 | 12,810.00 | 12,910.00 | 12,910.00 | 389,422 |
| 2023-04-05 | 12,400.00 | 13,600.00 | 12,310.00 | 13,030.00 | 13,030.00 | 1,093,447 |
| 2023-04-04 | 11,900.00 | 12,410.00 | 11,860.00 | 12,390.00 | 12,390.00 | 426,100 |
| 2023-04-03 | 12,230.00 | 12,300.00 | 11,800.00 | 11,840.00 | 11,840.00 | 327,387 |
| 2023-03-31 | 12,430.00 | 12,430.00 | 12,100.00 | 12,330.00 | 12,330.00 | 211,148 |
| 2023-03-30 | 11,870.00 | 12,800.00 | 11,790.00 | 12,450.00 | 12,450.00 | 516,859 |
| 2023-03-29 | 12,150.00 | 12,210.00 | 11,750.00 | 11,790.00 | 11,790.00 | 275,711 |
| 2023-03-28 | 12,190.00 | 12,320.00 | 12,070.00 | 12,160.00 | 12,160.00 | 115,853 |
| 2023-03-27 | 12,180.00 | 12,370.00 | 11,740.00 | 12,260.00 | 12,260.00 | 298,567 |
| 2023-03-24 | 12,410.00 | 12,570.00 | 12,150.00 | 12,180.00 | 12,180.00 | 211,108 |
| 2023-03-23 | 12,500.00 | 12,600.00 | 12,250.00 | 12,400.00 | 12,400.00 | 222,070 |
| 2023-03-22 | 12,870.00 | 12,940.00 | 12,510.00 | 12,670.00 | 12,670.00 | 194,624 |
| 2023-03-21 | 12,990.00 | 13,350.00 | 12,770.00 | 12,780.00 | 12,780.00 | 152,467 |
| 2023-03-20 | 13,000.00 | 13,430.00 | 12,890.00 | 13,010.00 | 13,010.00 | 160,436 |
| 2023-03-17 | 12,520.00 | 12,970.00 | 12,420.00 | 12,860.00 | 12,860.00 | 185,607 |
| 2023-03-16 | 12,410.00 | 12,640.00 | 12,070.00 | 12,320.00 | 12,320.00 | 218,896 |
| 2023-03-15 | 12,700.00 | 12,840.00 | 12,530.00 | 12,600.00 | 12,600.00 | 246,734 |
| 2023-03-14 | 13,030.00 | 13,050.00 | 12,510.00 | 12,520.00 | 12,520.00 | 285,586 |
| 2023-03-13 | 13,090.00 | 13,270.00 | 12,810.00 | 13,020.00 | 13,020.00 | 217,151 |
| 2023-03-10 | 13,400.00 | 13,590.00 | 13,150.00 | 13,170.00 | 13,170.00 | 278,752 |
| 2023-03-09 | 13,580.00 | 13,730.00 | 13,250.00 | 13,700.00 | 13,700.00 | 249,573 |
| 2023-03-08 | 13,950.00 | 14,100.00 | 13,560.00 | 13,570.00 | 13,570.00 | 432,246 |
| 2023-03-07 | 14,060.00 | 14,300.00 | 13,980.00 | 14,150.00 | 14,150.00 | 224,401 |
| 2023-03-06 | 14,330.00 | 14,380.00 | 13,960.00 | 14,060.00 | 14,060.00 | 347,580 |
| 2023-03-03 | 14,110.00 | 14,560.00 | 14,110.00 | 14,280.00 | 14,280.00 | 230,838 |
| 2023-03-02 | 14,460.00 | 14,570.00 | 14,070.00 | 14,080.00 | 14,080.00 | 292,772 |
| 2023-02-28 | 14,490.00 | 14,600.00 | 14,220.00 | 14,460.00 | 14,460.00 | 206,109 |
| 2023-02-27 | 14,410.00 | 14,520.00 | 14,060.00 | 14,250.00 | 14,250.00 | 247,481 |
| 2023-02-24 | 15,060.00 | 15,110.00 | 14,390.00 | 14,500.00 | 14,500.00 | 350,221 |
| 2023-02-23 | 15,280.00 | 15,490.00 | 15,040.00 | 15,040.00 | 15,040.00 | 200,115 |
| 2023-02-22 | 15,720.00 | 15,720.00 | 15,160.00 | 15,220.00 | 15,220.00 | 218,402 |
| 2023-02-21 | 15,880.00 | 16,080.00 | 15,610.00 | 15,760.00 | 15,760.00 | 188,399 |
| 2023-02-20 | 15,300.00 | 15,960.00 | 14,980.00 | 15,830.00 | 15,830.00 | 323,356 |
| 2023-02-17 | 15,410.00 | 15,420.00 | 15,160.00 | 15,170.00 | 15,170.00 | 154,884 |
| 2023-02-16 | 15,070.00 | 15,870.00 | 15,070.00 | 15,620.00 | 15,620.00 | 245,067 |
| 2023-02-15 | 15,710.00 | 15,790.00 | 15,010.00 | 15,050.00 | 15,050.00 | 245,854 |
| 2023-02-14 | 15,680.00 | 15,830.00 | 15,480.00 | 15,700.00 | 15,700.00 | 151,958 |
| 2023-02-13 | 15,720.00 | 15,820.00 | 15,450.00 | 15,500.00 | 15,500.00 | 164,397 |
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.