Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 22,550.01 | 24,300.01 | 22,550.01 | 24,300.01 | 18,692.31 | 157,392 |
| 2022-11-14 | 23,000.01 | 23,400.01 | 22,450.01 | 22,700.01 | 17,461.54 | 142,693 |
| 2022-11-11 | 21,550.01 | 23,250.01 | 21,550.01 | 22,950.01 | 17,653.85 | 251,125 |
| 2022-11-10 | 21,050.01 | 21,150.01 | 20,450.01 | 21,000.01 | 16,153.85 | 115,953 |
| 2022-11-09 | 21,850.01 | 21,950.01 | 21,200.01 | 21,250.01 | 16,346.16 | 117,122 |
| 2022-11-08 | 21,700.00 | 22,800.00 | 21,700.00 | 22,700.00 | 16,308.59 | 208,873 |
| 2022-11-07 | 21,500.00 | 21,950.00 | 21,350.00 | 21,850.00 | 15,697.92 | 92,267 |
| 2022-11-04 | 21,600.00 | 21,650.00 | 21,000.00 | 21,500.00 | 15,446.47 | 92,236 |
| 2022-11-03 | 21,800.00 | 22,150.00 | 21,600.00 | 21,650.00 | 15,554.23 | 92,420 |
| 2022-11-02 | 22,400.00 | 23,000.00 | 21,700.00 | 22,400.00 | 16,093.06 | 122,179 |
| 2022-11-01 | 22,400.00 | 22,500.00 | 22,000.00 | 22,400.00 | 16,093.06 | 53,608 |
| 2022-10-31 | 22,500.00 | 22,600.00 | 22,000.00 | 22,400.00 | 16,093.06 | 55,733 |
| 2022-10-28 | 22,850.00 | 22,850.00 | 22,150.00 | 22,200.00 | 15,949.37 | 71,512 |
| 2022-10-27 | 22,600.00 | 23,400.00 | 22,600.00 | 22,900.00 | 16,452.28 | 111,251 |
| 2022-10-26 | 22,400.00 | 23,000.00 | 22,000.00 | 22,600.00 | 16,236.75 | 94,405 |
| 2022-10-25 | 22,550.00 | 22,900.00 | 22,250.00 | 22,300.00 | 16,021.22 | 52,942 |
| 2022-10-24 | 22,350.00 | 22,950.00 | 22,300.00 | 22,600.00 | 16,236.75 | 93,054 |
| 2022-10-21 | 21,400.00 | 22,150.00 | 21,350.00 | 21,850.00 | 15,697.92 | 88,756 |
| 2022-10-20 | 22,300.00 | 22,750.00 | 21,650.00 | 21,650.00 | 15,554.23 | 113,006 |
| 2022-10-19 | 23,350.00 | 23,800.00 | 22,350.00 | 22,350.00 | 16,057.14 | 135,722 |
| 2022-10-18 | 22,300.00 | 23,350.00 | 22,300.00 | 23,350.00 | 16,775.58 | 135,723 |
| 2022-10-17 | 21,500.00 | 22,150.00 | 21,250.00 | 21,950.00 | 15,769.76 | 80,273 |
| 2022-10-14 | 21,300.00 | 22,300.00 | 21,100.00 | 22,250.00 | 15,985.30 | 192,367 |
| 2022-10-13 | 21,750.00 | 22,700.00 | 20,800.00 | 21,000.00 | 15,087.25 | 119,321 |
| 2022-10-12 | 21,050.00 | 22,100.00 | 21,000.00 | 22,000.00 | 15,805.69 | 121,730 |
| 2022-10-11 | 22,050.00 | 22,050.00 | 21,150.00 | 21,300.00 | 15,302.78 | 155,662 |
| 2022-10-07 | 22,950.00 | 23,150.00 | 22,200.00 | 22,250.00 | 15,985.30 | 108,247 |
| 2022-10-06 | 22,450.00 | 23,600.00 | 22,400.00 | 23,250.00 | 16,703.74 | 158,404 |
| 2022-10-05 | 23,500.00 | 23,800.00 | 22,300.00 | 22,300.00 | 16,021.22 | 145,752 |
| 2022-10-04 | 23,350.00 | 23,500.00 | 22,450.00 | 23,400.00 | 16,811.50 | 192,826 |
| 2022-09-30 | 21,400.00 | 23,000.00 | 21,400.00 | 22,850.00 | 16,416.36 | 212,431 |
| 2022-09-29 | 21,950.00 | 22,900.00 | 21,800.00 | 22,000.00 | 15,805.69 | 238,927 |
| 2022-09-28 | 20,550.00 | 23,000.00 | 20,550.00 | 21,950.00 | 15,769.76 | 568,635 |
| 2022-09-27 | 22,100.00 | 23,150.00 | 19,950.00 | 20,700.00 | 14,871.71 | 910,278 |
| 2022-09-26 | 23,750.00 | 24,750.00 | 23,400.00 | 23,500.00 | 16,883.35 | 234,828 |
| 2022-09-23 | 25,300.00 | 25,550.00 | 24,150.00 | 24,300.00 | 17,458.10 | 199,818 |
| 2022-09-22 | 25,750.00 | 25,900.00 | 25,000.00 | 25,600.00 | 18,392.07 | 138,874 |
| 2022-09-21 | 26,300.00 | 26,900.00 | 25,300.00 | 26,200.00 | 18,823.13 | 109,505 |
| 2022-09-20 | 26,100.00 | 26,900.00 | 26,100.00 | 26,750.00 | 19,218.28 | 115,786 |
| 2022-09-19 | 26,600.00 | 26,850.00 | 25,950.00 | 26,100.00 | 18,751.29 | 130,882 |
| 2022-09-16 | 26,950.00 | 26,950.00 | 26,350.00 | 26,550.00 | 19,074.59 | 193,426 |
| 2022-09-15 | 28,150.00 | 28,150.00 | 27,400.00 | 27,450.00 | 19,721.18 | 148,604 |
| 2022-09-14 | 27,950.00 | 28,400.00 | 27,750.00 | 27,900.00 | 20,044.48 | 189,427 |
| 2022-09-13 | 28,500.00 | 29,500.00 | 28,500.00 | 29,150.00 | 20,942.53 | 248,829 |
| 2022-09-08 | 28,600.00 | 30,600.00 | 28,250.00 | 28,250.00 | 20,295.94 | 725,989 |
| 2022-09-07 | 29,450.00 | 29,450.00 | 28,000.00 | 28,200.00 | 20,260.01 | 201,203 |
| 2022-09-06 | 29,450.00 | 29,850.00 | 29,050.00 | 29,400.00 | 21,122.14 | 114,808 |
| 2022-09-05 | 29,700.00 | 30,350.00 | 29,000.00 | 29,050.00 | 20,870.69 | 156,868 |
| 2022-09-02 | 29,400.00 | 29,850.00 | 29,150.00 | 29,450.00 | 21,158.06 | 110,739 |
| 2022-09-01 | 29,850.00 | 29,850.00 | 29,100.00 | 29,100.00 | 20,906.61 | 165,805 |
| 2022-08-31 | 29,500.00 | 30,450.00 | 29,000.00 | 30,450.00 | 21,876.51 | 128,020 |
| 2022-08-30 | 29,400.00 | 30,000.00 | 29,000.00 | 29,700.00 | 21,337.68 | 254,313 |
| 2022-08-29 | 29,200.00 | 29,500.00 | 29,000.00 | 29,300.00 | 21,050.30 | 117,677 |
| 2022-08-26 | 31,050.00 | 31,500.00 | 30,350.00 | 30,350.00 | 21,804.66 | 113,809 |
| 2022-08-25 | 29,950.00 | 31,500.00 | 29,700.00 | 31,400.00 | 22,559.02 | 168,274 |
| 2022-08-24 | 29,400.00 | 30,000.00 | 29,400.00 | 29,650.00 | 21,301.75 | 118,258 |
| 2022-08-23 | 29,500.00 | 29,900.00 | 29,200.00 | 29,300.00 | 21,050.30 | 174,969 |
| 2022-08-22 | 30,000.00 | 30,550.00 | 29,750.00 | 29,950.00 | 21,517.29 | 113,732 |
| 2022-08-19 | 31,050.00 | 31,400.00 | 30,400.00 | 30,600.00 | 21,984.27 | 126,865 |
| 2022-08-18 | 31,950.00 | 31,950.00 | 30,900.00 | 31,250.00 | 22,451.26 | 128,933 |
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.