Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 33,350.00 | 33,400.00 | 31,850.00 | 31,950.00 | 22,954.17 | 219,480 |
| 2022-08-16 | 33,500.00 | 34,100.00 | 33,300.00 | 33,550.00 | 24,103.67 | 122,116 |
| 2022-08-12 | 33,300.00 | 33,550.00 | 32,750.00 | 33,100.00 | 23,780.37 | 102,944 |
| 2022-08-11 | 32,950.00 | 33,650.00 | 32,700.00 | 33,200.00 | 23,852.22 | 151,734 |
| 2022-08-10 | 33,500.00 | 33,800.00 | 32,250.00 | 32,250.00 | 23,169.70 | 163,731 |
| 2022-08-09 | 33,300.00 | 34,100.00 | 32,850.00 | 33,850.00 | 24,319.20 | 163,767 |
| 2022-08-08 | 33,700.00 | 34,300.00 | 33,150.00 | 33,300.00 | 23,924.06 | 241,121 |
| 2022-08-05 | 31,800.00 | 33,700.00 | 31,650.00 | 33,400.00 | 23,995.90 | 302,697 |
| 2022-08-04 | 31,750.00 | 32,500.00 | 31,450.00 | 31,750.00 | 22,810.48 | 189,277 |
| 2022-08-03 | 30,900.00 | 31,350.00 | 30,800.00 | 31,200.00 | 22,415.34 | 93,251 |
| 2022-08-02 | 31,650.00 | 31,800.00 | 30,800.00 | 30,900.00 | 22,199.80 | 118,348 |
| 2022-08-01 | 32,150.00 | 32,150.00 | 31,500.00 | 31,700.00 | 22,774.56 | 102,351 |
| 2022-07-29 | 32,300.00 | 32,600.00 | 31,800.00 | 32,050.00 | 23,026.01 | 105,838 |
| 2022-07-28 | 32,300.00 | 32,800.00 | 31,700.00 | 31,750.00 | 22,810.48 | 112,821 |
| 2022-07-27 | 31,850.00 | 32,550.00 | 31,850.00 | 31,900.00 | 22,918.24 | 125,809 |
| 2022-07-26 | 32,350.00 | 32,600.00 | 31,550.00 | 31,800.00 | 22,846.40 | 113,876 |
| 2022-07-25 | 32,550.00 | 32,800.00 | 31,850.00 | 32,400.00 | 23,277.46 | 106,514 |
| 2022-07-22 | 33,350.00 | 33,550.00 | 32,600.00 | 32,600.00 | 23,421.15 | 99,230 |
| 2022-07-21 | 34,600.00 | 34,600.00 | 33,000.00 | 33,350.00 | 23,959.98 | 159,532 |
| 2022-07-20 | 34,750.00 | 35,100.00 | 34,100.00 | 34,600.00 | 24,858.03 | 172,869 |
| 2022-07-19 | 34,150.00 | 34,950.00 | 33,550.00 | 34,450.00 | 24,750.27 | 135,388 |
| 2022-07-18 | 34,700.00 | 35,200.00 | 33,950.00 | 34,150.00 | 24,534.73 | 149,568 |
| 2022-07-15 | 34,300.00 | 35,100.00 | 33,750.00 | 34,250.00 | 24,606.58 | 141,882 |
| 2022-07-14 | 34,000.00 | 34,550.00 | 33,100.00 | 34,000.00 | 24,426.97 | 121,343 |
| 2022-07-13 | 34,350.00 | 35,650.00 | 33,800.00 | 34,000.00 | 24,426.97 | 257,971 |
| 2022-07-12 | 33,100.00 | 33,900.00 | 32,850.00 | 33,400.00 | 23,995.90 | 91,276 |
| 2022-07-11 | 32,550.00 | 34,200.00 | 32,550.00 | 33,650.00 | 24,175.51 | 133,418 |
| 2022-07-08 | 32,950.00 | 33,600.00 | 32,300.00 | 32,900.00 | 23,636.68 | 115,745 |
| 2022-07-07 | 31,650.00 | 33,100.00 | 31,650.00 | 32,850.00 | 23,600.76 | 128,038 |
| 2022-07-06 | 31,200.00 | 32,950.00 | 30,700.00 | 31,450.00 | 22,594.95 | 186,430 |
| 2022-07-05 | 29,500.00 | 31,500.00 | 29,500.00 | 31,500.00 | 22,630.87 | 216,758 |
| 2022-07-04 | 29,800.00 | 30,100.00 | 29,000.00 | 29,400.00 | 21,122.14 | 124,058 |
| 2022-07-01 | 30,550.00 | 31,350.00 | 29,650.00 | 29,750.00 | 21,373.60 | 118,856 |
| 2022-06-30 | 29,900.00 | 31,150.00 | 29,900.00 | 30,550.00 | 21,948.35 | 124,113 |
| 2022-06-29 | 30,450.00 | 30,750.00 | 29,800.00 | 30,300.00 | 21,768.74 | 110,693 |
| 2022-06-28 | 30,950.00 | 31,300.00 | 30,450.00 | 30,800.00 | 22,127.96 | 81,486 |
| 2022-06-27 | 30,900.00 | 31,400.00 | 29,750.00 | 30,900.00 | 22,199.80 | 166,075 |
| 2022-06-24 | 28,600.00 | 30,800.00 | 28,600.00 | 30,700.00 | 22,056.12 | 203,282 |
| 2022-06-23 | 29,550.00 | 30,650.00 | 28,600.00 | 28,600.00 | 20,547.39 | 240,514 |
| 2022-06-22 | 30,850.00 | 31,100.00 | 29,550.00 | 29,600.00 | 21,265.83 | 162,402 |
| 2022-06-21 | 30,500.00 | 31,300.00 | 30,000.00 | 30,800.00 | 22,127.96 | 207,294 |
| 2022-06-20 | 31,950.00 | 32,350.00 | 30,200.00 | 30,550.00 | 21,948.35 | 125,209 |
| 2022-06-17 | 30,750.00 | 31,800.00 | 30,050.00 | 31,750.00 | 22,810.48 | 187,736 |
| 2022-06-16 | 32,550.00 | 33,600.00 | 31,700.00 | 31,850.00 | 22,882.32 | 99,084 |
| 2022-06-15 | 32,850.00 | 33,450.00 | 31,900.00 | 32,200.00 | 23,133.78 | 148,467 |
| 2022-06-14 | 32,450.00 | 33,850.00 | 32,450.00 | 33,200.00 | 23,852.22 | 147,650 |
| 2022-06-13 | 34,300.00 | 34,600.00 | 33,400.00 | 33,500.00 | 24,067.75 | 159,496 |
| 2022-06-10 | 36,350.00 | 36,350.00 | 35,700.00 | 35,700.00 | 25,648.32 | 83,207 |
| 2022-06-09 | 36,150.00 | 36,850.00 | 35,750.00 | 36,850.00 | 26,474.52 | 112,295 |
| 2022-06-08 | 36,500.00 | 37,200.00 | 36,050.00 | 36,350.00 | 26,115.30 | 94,164 |
| 2022-06-07 | 37,750.00 | 37,750.00 | 36,200.00 | 36,500.00 | 26,223.07 | 145,042 |
| 2022-06-03 | 37,500.00 | 38,650.00 | 37,350.00 | 37,800.00 | 27,157.04 | 122,912 |
| 2022-06-02 | 37,200.00 | 37,650.00 | 36,850.00 | 36,950.00 | 26,546.37 | 98,281 |
| 2022-05-31 | 37,050.00 | 37,850.00 | 36,550.00 | 37,800.00 | 27,157.04 | 132,611 |
| 2022-05-30 | 36,500.00 | 37,550.00 | 36,500.00 | 37,400.00 | 26,869.66 | 119,063 |
| 2022-05-27 | 36,400.00 | 36,650.00 | 35,700.00 | 36,000.00 | 25,863.85 | 138,824 |
| 2022-05-26 | 36,450.00 | 37,150.00 | 35,600.00 | 36,050.00 | 25,899.77 | 124,209 |
| 2022-05-25 | 35,650.00 | 37,200.00 | 35,600.00 | 36,300.00 | 26,079.38 | 148,349 |
| 2022-05-24 | 36,400.00 | 36,800.00 | 35,450.00 | 35,500.00 | 25,504.63 | 83,090 |
| 2022-05-23 | 36,450.00 | 37,400.00 | 36,150.00 | 36,750.00 | 26,402.68 | 123,685 |
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.