Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 45,300.00 | 45,650.00 | 44,700.00 | 44,800.00 | 32,186.12 | 135,942 |
| 2022-02-21 | 45,700.00 | 46,500.00 | 45,250.00 | 46,300.00 | 33,263.78 | 107,651 |
| 2022-02-18 | 45,400.00 | 47,200.00 | 45,400.00 | 47,000.00 | 33,766.69 | 91,720 |
| 2022-02-17 | 46,650.00 | 47,800.00 | 45,850.00 | 46,550.00 | 33,443.39 | 128,874 |
| 2022-02-16 | 44,900.00 | 47,350.00 | 44,900.00 | 47,350.00 | 34,018.15 | 144,109 |
| 2022-02-15 | 45,050.00 | 45,550.00 | 43,950.00 | 44,100.00 | 31,683.21 | 122,959 |
| 2022-02-14 | 44,750.00 | 46,050.00 | 44,700.00 | 45,600.00 | 32,760.87 | 139,149 |
| 2022-02-11 | 46,900.00 | 47,750.00 | 45,900.00 | 46,000.00 | 33,048.25 | 153,824 |
| 2022-02-10 | 49,700.00 | 50,100.00 | 47,900.00 | 48,050.00 | 34,521.05 | 132,523 |
| 2022-02-09 | 48,500.00 | 49,750.00 | 48,200.00 | 49,600.00 | 35,634.64 | 89,427 |
| 2022-02-08 | 48,450.00 | 49,500.00 | 48,050.00 | 48,400.00 | 34,772.51 | 115,375 |
| 2022-02-07 | 48,800.00 | 48,800.00 | 47,100.00 | 48,600.00 | 34,916.20 | 131,122 |
| 2022-02-04 | 49,150.00 | 49,950.00 | 48,600.00 | 48,800.00 | 35,059.88 | 83,755 |
| 2022-02-03 | 48,100.00 | 49,900.00 | 48,100.00 | 49,600.00 | 35,634.64 | 109,715 |
| 2022-01-28 | 45,200.00 | 47,950.00 | 45,200.00 | 47,950.00 | 34,449.21 | 205,369 |
| 2022-01-27 | 49,000.00 | 49,500.00 | 44,900.00 | 44,900.00 | 32,257.97 | 293,752 |
| 2022-01-26 | 48,500.00 | 50,500.00 | 48,500.00 | 49,000.00 | 35,203.57 | 195,068 |
| 2022-01-25 | 51,100.00 | 51,600.00 | 48,950.00 | 49,000.00 | 35,203.57 | 214,758 |
| 2022-01-24 | 53,100.00 | 53,100.00 | 51,200.00 | 51,200.00 | 36,784.14 | 116,795 |
| 2022-01-21 | 52,600.00 | 54,100.00 | 52,300.00 | 53,000.00 | 38,077.33 | 143,539 |
| 2022-01-20 | 50,400.00 | 53,700.00 | 50,400.00 | 53,700.00 | 38,580.24 | 187,469 |
| 2022-01-19 | 51,200.00 | 52,100.00 | 50,600.00 | 50,800.00 | 36,496.76 | 175,660 |
| 2022-01-18 | 54,400.00 | 55,400.00 | 52,200.00 | 52,300.00 | 37,574.42 | 171,776 |
| 2022-01-17 | 54,600.00 | 55,000.00 | 53,800.00 | 54,400.00 | 39,083.15 | 127,729 |
| 2022-01-14 | 54,900.00 | 55,100.00 | 54,200.00 | 54,600.00 | 39,226.84 | 153,467 |
| 2022-01-13 | 56,700.00 | 56,700.00 | 54,700.00 | 55,000.00 | 39,514.21 | 212,417 |
| 2022-01-12 | 55,500.00 | 57,000.00 | 55,400.00 | 56,700.00 | 40,735.56 | 137,451 |
| 2022-01-11 | 54,800.00 | 56,100.00 | 54,300.00 | 55,000.00 | 39,514.21 | 127,315 |
| 2022-01-10 | 55,200.00 | 55,600.00 | 54,400.00 | 55,000.00 | 39,514.21 | 134,320 |
| 2022-01-07 | 55,100.00 | 56,200.00 | 55,100.00 | 55,500.00 | 39,873.43 | 99,708 |
| 2022-01-06 | 56,600.00 | 56,900.00 | 55,200.00 | 55,200.00 | 39,657.90 | 244,275 |
| 2022-01-05 | 58,700.00 | 58,700.00 | 57,200.00 | 57,300.00 | 41,166.63 | 138,570 |
| 2022-01-04 | 59,200.00 | 59,200.00 | 58,100.00 | 58,400.00 | 41,956.91 | 103,012 |
| 2022-01-03 | 58,800.00 | 60,000.00 | 57,800.00 | 59,200.00 | 42,531.66 | 142,873 |
| 2021-12-30 | 59,000.00 | 59,300.00 | 58,100.00 | 58,300.00 | 41,885.07 | 133,010 |
| 2021-12-29 | 59,700.00 | 60,700.00 | 58,700.00 | 59,000.00 | 42,387.97 | 225,895 |
| 2021-12-28 | 59,100.00 | 60,100.00 | 58,600.00 | 60,000.00 | 43,106.41 | 264,247 |
| 2021-12-27 | 57,800.00 | 59,100.00 | 57,500.00 | 58,600.00 | 42,100.60 | 189,114 |
| 2021-12-24 | 57,700.00 | 58,200.00 | 57,400.00 | 57,600.00 | 41,382.16 | 151,324 |
| 2021-12-23 | 59,600.00 | 59,800.00 | 57,500.00 | 57,800.00 | 41,525.85 | 252,214 |
| 2021-12-22 | 60,800.00 | 61,200.00 | 59,000.00 | 59,200.00 | 42,531.66 | 257,437 |
| 2021-12-21 | 61,000.00 | 61,900.00 | 60,400.00 | 60,700.00 | 43,609.32 | 156,106 |
| 2021-12-20 | 62,300.00 | 63,100.00 | 61,200.00 | 61,200.00 | 43,968.54 | 128,577 |
| 2021-12-17 | 62,300.00 | 63,800.00 | 61,400.00 | 62,100.00 | 44,615.14 | 179,028 |
| 2021-12-16 | 64,900.00 | 66,900.00 | 63,000.00 | 63,100.00 | 45,333.58 | 285,198 |
| 2021-12-15 | 64,900.00 | 65,600.00 | 63,000.00 | 64,300.00 | 46,195.71 | 304,380 |
| 2021-12-14 | 61,300.00 | 69,000.00 | 61,100.00 | 65,100.00 | 46,770.46 | 1,289,971 |
| 2021-12-13 | 63,100.00 | 63,100.00 | 61,300.00 | 61,300.00 | 44,040.39 | 180,090 |
| 2021-12-10 | 63,900.00 | 64,300.00 | 63,000.00 | 63,500.00 | 45,620.96 | 153,686 |
| 2021-12-09 | 63,300.00 | 64,400.00 | 62,400.00 | 64,200.00 | 46,123.86 | 291,120 |
| 2021-12-08 | 61,900.00 | 63,800.00 | 61,800.00 | 62,800.00 | 45,118.05 | 259,951 |
| 2021-12-07 | 60,200.00 | 61,800.00 | 59,900.00 | 61,200.00 | 43,968.54 | 162,164 |
| 2021-12-06 | 59,100.00 | 60,900.00 | 58,800.00 | 60,300.00 | 43,321.95 | 157,017 |
| 2021-12-03 | 58,900.00 | 60,700.00 | 58,400.00 | 60,500.00 | 43,465.63 | 137,817 |
| 2021-12-02 | 57,100.00 | 59,700.00 | 56,900.00 | 59,200.00 | 42,531.66 | 193,862 |
| 2021-12-01 | 56,400.00 | 58,100.00 | 56,400.00 | 57,800.00 | 41,525.85 | 157,679 |
| 2021-11-30 | 59,900.00 | 60,200.00 | 56,500.00 | 57,200.00 | 41,094.78 | 314,474 |
| 2021-11-29 | 61,500.00 | 63,500.00 | 59,700.00 | 60,000.00 | 43,106.41 | 267,642 |
| 2021-11-26 | 60,900.00 | 62,400.00 | 60,300.00 | 60,800.00 | 43,681.17 | 206,059 |
| 2021-11-25 | 62,700.00 | 62,900.00 | 60,700.00 | 60,800.00 | 43,681.17 | 145,603 |
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.