Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33,500.00 | 36,650.00 | 33,500.00 | 36,450.00 | 26,187.15 | 261,785 |
| 2022-05-19 | 33,650.00 | 34,000.00 | 33,200.00 | 33,450.00 | 24,031.83 | 175,476 |
| 2022-05-18 | 34,250.00 | 35,350.00 | 33,750.00 | 35,100.00 | 25,217.25 | 197,254 |
| 2022-05-17 | 33,550.00 | 34,350.00 | 33,550.00 | 33,900.00 | 24,355.12 | 57,373 |
| 2022-05-16 | 34,150.00 | 35,300.00 | 33,700.00 | 33,800.00 | 24,283.28 | 79,859 |
| 2022-05-13 | 32,900.00 | 34,150.00 | 32,900.00 | 34,150.00 | 24,534.73 | 132,700 |
| 2022-05-12 | 33,850.00 | 34,400.00 | 32,850.00 | 32,850.00 | 23,600.76 | 181,383 |
| 2022-05-11 | 33,650.00 | 35,100.00 | 33,400.00 | 34,900.00 | 25,073.56 | 148,184 |
| 2022-05-10 | 34,500.00 | 34,750.00 | 33,300.00 | 33,950.00 | 24,391.05 | 226,360 |
| 2022-05-09 | 36,600.00 | 37,000.00 | 34,900.00 | 35,200.00 | 25,289.10 | 289,577 |
| 2022-05-06 | 38,000.00 | 38,000.00 | 37,000.00 | 37,150.00 | 26,690.05 | 118,757 |
| 2022-05-04 | 39,850.00 | 39,850.00 | 38,100.00 | 38,250.00 | 27,480.34 | 80,303 |
| 2022-05-03 | 39,400.00 | 40,350.00 | 39,200.00 | 39,300.00 | 28,234.70 | 99,223 |
| 2022-05-02 | 39,750.00 | 40,150.00 | 39,200.00 | 39,400.00 | 28,306.55 | 92,530 |
| 2022-04-29 | 38,600.00 | 40,500.00 | 38,550.00 | 40,500.00 | 29,096.83 | 260,594 |
| 2022-04-28 | 38,100.00 | 38,750.00 | 37,500.00 | 38,000.00 | 27,300.73 | 152,855 |
| 2022-04-27 | 37,400.00 | 38,600.00 | 37,350.00 | 37,950.00 | 27,264.81 | 111,652 |
| 2022-04-26 | 38,200.00 | 39,100.00 | 38,100.00 | 38,800.00 | 27,875.48 | 143,348 |
| 2022-04-25 | 37,950.00 | 41,800.00 | 37,000.00 | 38,150.00 | 27,408.50 | 528,999 |
| 2022-04-22 | 39,400.00 | 39,400.00 | 38,450.00 | 38,600.00 | 27,731.79 | 157,381 |
| 2022-04-21 | 40,100.00 | 40,500.00 | 39,650.00 | 39,700.00 | 28,522.08 | 94,025 |
| 2022-04-20 | 40,350.00 | 41,000.00 | 40,050.00 | 40,050.00 | 28,773.53 | 63,769 |
| 2022-04-19 | 39,400.00 | 40,950.00 | 39,400.00 | 40,750.00 | 29,276.44 | 105,164 |
| 2022-04-18 | 39,800.00 | 39,950.00 | 39,200.00 | 39,550.00 | 28,414.31 | 91,185 |
| 2022-04-15 | 40,650.00 | 40,800.00 | 39,700.00 | 40,000.00 | 28,737.61 | 148,740 |
| 2022-04-14 | 41,550.00 | 42,200.00 | 40,900.00 | 41,200.00 | 29,599.74 | 114,643 |
| 2022-04-13 | 41,000.00 | 41,900.00 | 40,600.00 | 41,900.00 | 30,102.65 | 94,537 |
| 2022-04-12 | 40,550.00 | 41,150.00 | 40,000.00 | 41,050.00 | 29,491.97 | 147,064 |
| 2022-04-11 | 43,000.00 | 43,000.00 | 41,050.00 | 41,150.00 | 29,563.82 | 142,766 |
| 2022-04-08 | 42,500.00 | 43,350.00 | 42,400.00 | 42,850.00 | 30,785.16 | 80,658 |
| 2022-04-07 | 43,050.00 | 43,100.00 | 42,150.00 | 42,450.00 | 30,497.79 | 109,466 |
| 2022-04-06 | 44,250.00 | 44,400.00 | 43,350.00 | 43,400.00 | 31,180.31 | 147,514 |
| 2022-04-05 | 44,950.00 | 45,400.00 | 44,700.00 | 44,750.00 | 32,150.20 | 69,354 |
| 2022-04-04 | 44,900.00 | 45,200.00 | 44,150.00 | 44,900.00 | 32,257.97 | 73,495 |
| 2022-04-01 | 45,750.00 | 45,750.00 | 44,500.00 | 44,850.00 | 32,222.04 | 112,116 |
| 2022-03-31 | 46,250.00 | 46,950.00 | 45,950.00 | 46,100.00 | 33,120.09 | 82,504 |
| 2022-03-30 | 45,000.00 | 47,000.00 | 45,000.00 | 46,400.00 | 33,335.63 | 184,128 |
| 2022-03-29 | 43,600.00 | 44,750.00 | 42,500.00 | 44,500.00 | 31,970.59 | 134,270 |
| 2022-03-28 | 45,800.00 | 46,050.00 | 43,000.00 | 43,550.00 | 31,288.07 | 243,576 |
| 2022-03-25 | 46,650.00 | 47,000.00 | 46,400.00 | 46,400.00 | 33,335.63 | 77,883 |
| 2022-03-24 | 46,200.00 | 46,750.00 | 45,600.00 | 46,650.00 | 33,515.24 | 110,165 |
| 2022-03-23 | 45,750.00 | 46,800.00 | 45,700.00 | 46,200.00 | 33,191.94 | 94,555 |
| 2022-03-22 | 45,350.00 | 46,150.00 | 44,650.00 | 46,050.00 | 33,084.17 | 147,020 |
| 2022-03-21 | 46,700.00 | 47,250.00 | 45,450.00 | 45,600.00 | 32,760.87 | 103,302 |
| 2022-03-18 | 45,650.00 | 46,850.00 | 45,100.00 | 46,650.00 | 33,515.24 | 152,781 |
| 2022-03-17 | 45,000.00 | 46,450.00 | 44,850.00 | 45,850.00 | 32,940.48 | 168,621 |
| 2022-03-16 | 43,250.00 | 44,500.00 | 43,250.00 | 44,300.00 | 31,826.90 | 189,075 |
| 2022-03-15 | 41,850.00 | 43,250.00 | 41,450.00 | 42,800.00 | 30,749.24 | 238,191 |
| 2022-03-14 | 45,650.00 | 45,700.00 | 41,750.00 | 41,850.00 | 30,066.72 | 700,384 |
| 2022-03-11 | 46,700.00 | 47,600.00 | 46,300.00 | 47,300.00 | 33,982.22 | 147,439 |
| 2022-03-10 | 45,750.00 | 47,900.00 | 45,750.00 | 47,350.00 | 34,018.15 | 211,844 |
| 2022-03-08 | 43,300.00 | 45,350.00 | 43,200.00 | 44,950.00 | 32,293.89 | 126,385 |
| 2022-03-07 | 46,250.00 | 46,250.00 | 44,700.00 | 44,700.00 | 32,114.28 | 150,898 |
| 2022-03-04 | 48,200.00 | 48,200.00 | 46,550.00 | 46,550.00 | 33,443.39 | 136,260 |
| 2022-03-03 | 47,000.00 | 48,250.00 | 46,900.00 | 48,200.00 | 34,628.82 | 140,845 |
| 2022-03-02 | 45,850.00 | 47,100.00 | 45,850.00 | 46,900.00 | 33,694.85 | 86,177 |
| 2022-02-28 | 46,200.00 | 46,500.00 | 44,950.00 | 46,450.00 | 33,371.55 | 103,936 |
| 2022-02-25 | 44,850.00 | 46,200.00 | 44,850.00 | 46,200.00 | 33,191.94 | 116,491 |
| 2022-02-24 | 45,150.00 | 45,450.00 | 44,000.00 | 44,350.00 | 31,862.82 | 218,913 |
| 2022-02-23 | 45,000.00 | 46,400.00 | 44,950.00 | 45,700.00 | 32,832.72 | 103,755 |
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.