Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 15,860.00 | 16,000.00 | 15,670.00 | 15,730.00 | 15,730.00 | 232,476 |
| 2023-02-09 | 15,900.00 | 16,250.00 | 15,760.00 | 16,160.00 | 16,160.00 | 183,733 |
| 2023-02-08 | 16,420.00 | 16,500.00 | 16,040.00 | 16,120.00 | 16,120.00 | 240,578 |
| 2023-02-07 | 15,590.00 | 16,840.00 | 15,580.00 | 16,250.00 | 16,250.00 | 568,590 |
| 2023-02-06 | 16,060.00 | 16,060.00 | 15,550.00 | 15,650.00 | 15,650.00 | 311,100 |
| 2023-02-03 | 15,580.00 | 16,190.00 | 15,510.00 | 16,130.00 | 16,130.00 | 621,172 |
| 2023-02-02 | 15,130.00 | 15,610.00 | 15,100.00 | 15,440.00 | 15,440.00 | 527,675 |
| 2023-02-01 | 14,740.00 | 15,430.00 | 14,700.00 | 15,020.00 | 15,020.00 | 525,118 |
| 2023-01-31 | 14,100.00 | 14,760.00 | 14,030.00 | 14,730.00 | 14,730.00 | 561,429 |
| 2023-01-30 | 14,710.00 | 14,790.00 | 14,180.00 | 14,200.00 | 14,200.00 | 373,853 |
| 2023-01-27 | 14,460.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 281,129 |
| 2023-01-26 | 14,290.00 | 14,480.00 | 14,090.00 | 14,440.00 | 14,440.00 | 296,784 |
| 2023-01-25 | 14,440.00 | 14,510.00 | 14,280.00 | 14,280.00 | 14,280.00 | 245,286 |
| 2023-01-20 | 14,100.00 | 14,650.00 | 14,050.00 | 14,300.00 | 14,300.00 | 505,692 |
| 2023-01-19 | 14,850.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | 633,656 |
| 2023-01-18 | 14,750.00 | 15,400.00 | 14,750.00 | 15,100.00 | 15,100.00 | 320,381 |
| 2023-01-17 | 15,500.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,750.00 | 492,560 |
| 2023-01-16 | 15,650.00 | 15,850.00 | 15,350.00 | 15,500.00 | 15,500.00 | 317,104 |
| 2023-01-13 | 16,800.00 | 16,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,114,462 |
| 2023-01-12 | 14,750.00 | 18,000.00 | 14,600.00 | 16,900.00 | 16,900.00 | 3,695,903 |
| 2023-01-11 | 15,000.00 | 15,150.00 | 14,550.00 | 14,650.00 | 14,650.00 | 416,660 |
| 2023-01-10 | 19,100.01 | 19,200.01 | 18,750.01 | 18,950.01 | 14,576.93 | 248,096 |
| 2023-01-09 | 19,050.01 | 19,400.01 | 18,800.01 | 19,000.01 | 14,615.39 | 204,196 |
| 2023-01-06 | 18,550.01 | 19,000.01 | 18,400.01 | 18,900.01 | 14,538.47 | 171,435 |
| 2023-01-05 | 18,900.01 | 19,050.01 | 18,500.01 | 18,500.01 | 14,230.77 | 154,188 |
| 2023-01-04 | 18,350.01 | 18,950.01 | 18,100.01 | 18,850.01 | 14,500.00 | 160,139 |
| 2023-01-03 | 18,300.01 | 18,700.01 | 18,150.01 | 18,600.01 | 14,307.70 | 156,793 |
| 2023-01-02 | 18,450.01 | 19,100.01 | 18,250.01 | 18,550.01 | 14,269.24 | 196,858 |
| 2022-12-29 | 18,500.01 | 19,100.01 | 18,500.01 | 18,700.01 | 14,384.62 | 238,758 |
| 2022-12-28 | 19,500.01 | 19,500.01 | 18,450.01 | 18,650.01 | 14,346.16 | 442,975 |
| 2022-12-27 | 18,400.01 | 20,000.01 | 18,400.01 | 19,850.01 | 15,269.24 | 304,884 |
| 2022-12-26 | 19,650.01 | 19,850.01 | 18,300.01 | 18,500.01 | 14,230.77 | 504,991 |
| 2022-12-23 | 19,900.01 | 20,100.01 | 19,550.01 | 19,650.01 | 15,115.39 | 83,075 |
| 2022-12-22 | 20,100.01 | 20,300.01 | 19,650.01 | 20,150.01 | 15,500.01 | 191,697 |
| 2022-12-21 | 19,700.01 | 20,150.01 | 19,450.01 | 20,050.01 | 15,423.08 | 148,794 |
| 2022-12-20 | 19,800.01 | 20,000.01 | 19,450.01 | 19,500.01 | 15,000.00 | 217,091 |
| 2022-12-19 | 20,750.01 | 21,050.01 | 20,050.01 | 20,100.01 | 15,461.54 | 199,534 |
| 2022-12-16 | 20,100.01 | 21,200.01 | 19,900.01 | 20,550.01 | 15,807.70 | 247,217 |
| 2022-12-15 | 21,950.01 | 21,950.01 | 20,400.01 | 20,550.01 | 15,807.70 | 441,209 |
| 2022-12-14 | 21,650.01 | 22,500.01 | 21,300.01 | 21,900.01 | 16,846.16 | 175,770 |
| 2022-12-13 | 21,200.01 | 21,400.01 | 21,000.01 | 21,300.01 | 16,384.62 | 71,709 |
| 2022-12-12 | 21,450.01 | 21,900.01 | 20,900.01 | 20,900.01 | 16,076.93 | 61,985 |
| 2022-12-09 | 20,850.01 | 21,700.01 | 20,850.01 | 21,650.01 | 16,653.85 | 105,015 |
| 2022-12-08 | 20,800.01 | 21,150.01 | 20,600.01 | 20,700.01 | 15,923.08 | 161,703 |
| 2022-12-07 | 21,100.01 | 21,650.01 | 20,550.01 | 20,800.01 | 16,000.01 | 74,247 |
| 2022-12-06 | 21,350.01 | 22,000.01 | 21,150.01 | 21,150.01 | 16,269.24 | 67,948 |
| 2022-12-05 | 21,000.01 | 21,750.01 | 20,750.01 | 21,700.01 | 16,692.31 | 102,849 |
| 2022-12-02 | 21,550.01 | 21,700.01 | 20,750.01 | 20,750.01 | 15,961.54 | 94,371 |
| 2022-12-01 | 21,450.01 | 21,750.01 | 20,950.01 | 21,600.01 | 16,615.39 | 151,988 |
| 2022-11-30 | 20,550.01 | 21,100.01 | 20,250.01 | 20,800.01 | 16,000.01 | 73,835 |
| 2022-11-29 | 20,150.01 | 20,650.01 | 19,700.01 | 20,500.01 | 15,769.24 | 99,859 |
| 2022-11-28 | 20,850.01 | 20,850.01 | 20,000.01 | 20,150.01 | 15,500.01 | 119,274 |
| 2022-11-25 | 21,950.01 | 22,300.01 | 20,400.01 | 20,900.01 | 16,076.93 | 121,913 |
| 2022-11-24 | 21,900.01 | 22,250.01 | 21,800.01 | 22,050.01 | 16,961.54 | 64,167 |
| 2022-11-23 | 21,250.01 | 21,950.01 | 21,100.01 | 21,800.01 | 16,769.24 | 85,842 |
| 2022-11-22 | 21,200.01 | 21,550.01 | 20,800.01 | 20,950.01 | 16,115.39 | 87,340 |
| 2022-11-21 | 22,050.01 | 22,500.01 | 21,200.01 | 21,200.01 | 16,307.70 | 112,967 |
| 2022-11-18 | 22,250.01 | 22,950.01 | 22,200.01 | 22,200.01 | 17,076.93 | 71,664 |
| 2022-11-17 | 22,650.01 | 23,400.01 | 22,250.01 | 22,250.01 | 17,115.39 | 112,128 |
| 2022-11-16 | 24,800.01 | 24,800.01 | 23,000.01 | 23,000.01 | 17,692.31 | 175,284 |
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.