Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 60,400.00 | 63,000.00 | 60,400.00 | 62,400.00 | 44,830.67 | 257,655 |
| 2021-11-23 | 60,900.00 | 61,400.00 | 60,000.00 | 60,300.00 | 43,321.95 | 131,758 |
| 2021-11-22 | 60,000.00 | 63,100.00 | 60,000.00 | 61,500.00 | 44,184.07 | 164,442 |
| 2021-11-19 | 60,400.00 | 61,000.00 | 59,500.00 | 60,700.00 | 43,609.32 | 128,444 |
| 2021-11-18 | 60,500.00 | 62,400.00 | 59,100.00 | 60,900.00 | 43,753.01 | 298,317 |
| 2021-11-17 | 62,400.00 | 62,700.00 | 60,100.00 | 60,200.00 | 43,250.10 | 193,064 |
| 2021-11-16 | 62,000.00 | 62,700.00 | 61,600.00 | 62,400.00 | 44,830.67 | 105,815 |
| 2021-11-15 | 61,600.00 | 63,400.00 | 61,100.00 | 62,800.00 | 45,118.05 | 155,714 |
| 2021-11-12 | 60,600.00 | 62,300.00 | 60,000.00 | 61,200.00 | 43,968.54 | 202,234 |
| 2021-11-11 | 59,900.00 | 61,800.00 | 59,800.00 | 60,100.00 | 43,178.26 | 204,425 |
| 2021-11-10 | 60,300.00 | 62,100.00 | 59,700.00 | 59,800.00 | 42,962.73 | 226,136 |
| 2021-11-09 | 61,200.00 | 62,900.00 | 60,700.00 | 61,100.00 | 43,896.70 | 165,376 |
| 2021-11-08 | 64,500.00 | 64,500.00 | 60,600.00 | 61,900.00 | 44,471.45 | 302,619 |
| 2021-11-05 | 67,200.00 | 68,700.00 | 64,900.00 | 65,000.00 | 46,698.62 | 219,336 |
| 2021-11-04 | 69,000.00 | 70,500.00 | 66,300.00 | 66,900.00 | 48,063.65 | 208,961 |
| 2021-11-03 | 68,800.00 | 72,100.00 | 67,000.00 | 68,300.00 | 49,069.47 | 291,804 |
| 2021-11-02 | 66,500.00 | 69,300.00 | 66,500.00 | 68,700.00 | 49,356.84 | 123,740 |
| 2021-11-01 | 65,100.00 | 68,000.00 | 65,100.00 | 66,700.00 | 47,919.96 | 142,374 |
| 2021-10-29 | 68,400.00 | 68,500.00 | 65,000.00 | 65,400.00 | 46,985.99 | 181,616 |
| 2021-10-28 | 69,700.00 | 69,900.00 | 67,500.00 | 68,400.00 | 49,141.31 | 119,503 |
| 2021-10-27 | 70,400.00 | 70,400.00 | 69,200.00 | 69,700.00 | 50,075.28 | 115,955 |
| 2021-10-26 | 66,900.00 | 71,000.00 | 66,900.00 | 70,500.00 | 50,650.04 | 251,709 |
| 2021-10-25 | 67,700.00 | 68,200.00 | 66,400.00 | 66,900.00 | 48,063.65 | 99,499 |
| 2021-10-22 | 67,100.00 | 69,300.00 | 66,100.00 | 68,300.00 | 49,069.47 | 153,597 |
| 2021-10-21 | 67,900.00 | 69,100.00 | 67,200.00 | 67,500.00 | 48,494.72 | 122,456 |
| 2021-10-20 | 68,700.00 | 69,300.00 | 67,500.00 | 67,800.00 | 48,710.25 | 107,747 |
| 2021-10-19 | 67,200.00 | 70,600.00 | 67,200.00 | 68,400.00 | 49,141.31 | 244,364 |
| 2021-10-18 | 67,800.00 | 68,100.00 | 66,100.00 | 67,100.00 | 48,207.34 | 137,329 |
| 2021-10-15 | 68,000.00 | 68,100.00 | 66,400.00 | 67,700.00 | 48,638.40 | 147,116 |
| 2021-10-14 | 64,100.00 | 67,800.00 | 64,000.00 | 67,700.00 | 48,638.40 | 205,769 |
← NewerPage 21 of 21 · 1,230 trading days
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.