Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,090.00 | 8,090.00 | 7,830.00 | 7,850.00 | 7,850.00 | 466,906 |
| 2024-10-29 | 8,040.00 | 8,130.00 | 7,810.00 | 8,110.00 | 8,110.00 | 502,432 |
| 2024-10-28 | 8,330.00 | 8,330.00 | 7,820.00 | 8,040.00 | 8,040.00 | 949,699 |
| 2024-10-25 | 8,800.00 | 8,840.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1,232,330 |
| 2024-10-24 | 8,490.00 | 9,450.00 | 8,450.00 | 8,900.00 | 8,900.00 | 1,976,141 |
| 2024-10-23 | 8,970.00 | 9,680.00 | 8,570.00 | 8,800.00 | 8,800.00 | 3,837,427 |
| 2024-10-22 | 8,850.00 | 9,930.00 | 8,380.00 | 8,650.00 | 8,650.00 | 6,695,937 |
| 2024-10-21 | 9,500.00 | 9,510.00 | 8,720.00 | 8,980.00 | 8,980.00 | 1,862,829 |
| 2024-10-18 | 9,660.00 | 9,950.00 | 9,220.00 | 9,350.00 | 9,350.00 | 4,035,261 |
| 2024-10-17 | 8,200.00 | 10,230.00 | 7,430.00 | 9,350.00 | 9,350.00 | 23,167,061 |
| 2024-10-16 | 6,200.00 | 8,170.00 | 6,200.00 | 8,170.00 | 8,170.00 | 3,912,913 |
| 2024-10-15 | 6,240.00 | 6,370.00 | 6,230.00 | 6,290.00 | 6,290.00 | 67,100 |
| 2024-10-14 | 6,320.00 | 6,400.00 | 6,180.00 | 6,290.00 | 6,290.00 | 50,222 |
| 2024-10-11 | 6,450.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,310.00 | 62,190 |
| 2024-10-10 | 6,420.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,400.00 | 46,750 |
| 2024-10-08 | 6,310.00 | 6,610.00 | 6,310.00 | 6,410.00 | 6,410.00 | 109,434 |
| 2024-10-07 | 6,230.00 | 6,400.00 | 6,140.00 | 6,330.00 | 6,330.00 | 71,622 |
| 2024-10-04 | 6,100.00 | 6,250.00 | 6,080.00 | 6,200.00 | 6,200.00 | 34,539 |
| 2024-10-02 | 6,160.00 | 6,210.00 | 6,000.00 | 6,080.00 | 6,080.00 | 75,265 |
| 2024-09-30 | 6,250.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | 69,044 |
| 2024-09-27 | 6,410.00 | 6,520.00 | 6,300.00 | 6,300.00 | 6,300.00 | 72,314 |
| 2024-09-26 | 6,390.00 | 6,450.00 | 6,310.00 | 6,380.00 | 6,380.00 | 63,415 |
| 2024-09-25 | 6,400.00 | 6,590.00 | 6,310.00 | 6,310.00 | 6,310.00 | 72,354 |
| 2024-09-24 | 6,330.00 | 6,570.00 | 6,290.00 | 6,360.00 | 6,360.00 | 100,379 |
| 2024-09-23 | 6,510.00 | 6,510.00 | 6,310.00 | 6,330.00 | 6,330.00 | 59,567 |
| 2024-09-20 | 6,400.00 | 6,440.00 | 6,280.00 | 6,370.00 | 6,370.00 | 87,046 |
| 2024-09-19 | 6,140.00 | 6,350.00 | 6,140.00 | 6,290.00 | 6,290.00 | 90,282 |
| 2024-09-13 | 6,230.00 | 6,290.00 | 6,090.00 | 6,140.00 | 6,140.00 | 90,899 |
| 2024-09-12 | 6,220.00 | 6,410.00 | 6,030.00 | 6,280.00 | 6,280.00 | 241,887 |
| 2024-09-11 | 6,210.00 | 6,400.00 | 6,200.00 | 6,210.00 | 6,210.00 | 67,220 |
| 2024-09-10 | 6,260.00 | 6,340.00 | 6,170.00 | 6,200.00 | 6,200.00 | 80,197 |
| 2024-09-09 | 5,910.00 | 6,810.00 | 5,910.00 | 6,260.00 | 6,260.00 | 382,385 |
| 2024-09-06 | 6,280.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | 95,536 |
| 2024-09-05 | 6,430.00 | 6,460.00 | 6,220.00 | 6,270.00 | 6,270.00 | 80,828 |
| 2024-09-04 | 6,560.00 | 6,600.00 | 6,320.00 | 6,420.00 | 6,420.00 | 115,746 |
| 2024-09-03 | 6,910.00 | 6,910.00 | 6,620.00 | 6,630.00 | 6,630.00 | 73,316 |
| 2024-09-02 | 7,070.00 | 7,090.00 | 6,780.00 | 6,820.00 | 6,820.00 | 89,566 |
| 2024-08-30 | 6,910.00 | 7,140.00 | 6,910.00 | 7,070.00 | 7,070.00 | 78,203 |
| 2024-08-29 | 7,040.00 | 7,160.00 | 6,880.00 | 6,900.00 | 6,900.00 | 117,040 |
| 2024-08-28 | 7,060.00 | 7,220.00 | 7,050.00 | 7,060.00 | 7,060.00 | 67,539 |
| 2024-08-27 | 7,150.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | 98,444 |
| 2024-08-26 | 7,150.00 | 7,300.00 | 7,080.00 | 7,200.00 | 7,200.00 | 72,485 |
| 2024-08-23 | 7,400.00 | 7,440.00 | 7,140.00 | 7,140.00 | 7,140.00 | 147,301 |
| 2024-08-22 | 7,560.00 | 7,630.00 | 7,340.00 | 7,440.00 | 7,440.00 | 132,268 |
| 2024-08-21 | 7,850.00 | 7,850.00 | 7,480.00 | 7,560.00 | 7,560.00 | 205,513 |
| 2024-08-20 | 7,880.00 | 8,040.00 | 7,660.00 | 7,780.00 | 7,780.00 | 258,444 |
| 2024-08-19 | 7,600.00 | 7,810.00 | 7,500.00 | 7,770.00 | 7,770.00 | 299,079 |
| 2024-08-16 | 7,350.00 | 7,630.00 | 7,270.00 | 7,600.00 | 7,600.00 | 261,302 |
| 2024-08-14 | 7,120.00 | 7,290.00 | 7,060.00 | 7,250.00 | 7,250.00 | 124,339 |
| 2024-08-13 | 7,220.00 | 7,310.00 | 6,960.00 | 7,070.00 | 7,070.00 | 145,534 |
| 2024-08-12 | 7,170.00 | 7,880.00 | 7,130.00 | 7,300.00 | 7,300.00 | 675,180 |
| 2024-08-09 | 7,000.00 | 7,160.00 | 6,990.00 | 7,100.00 | 7,100.00 | 119,036 |
| 2024-08-08 | 6,680.00 | 7,210.00 | 6,670.00 | 7,000.00 | 7,000.00 | 252,491 |
| 2024-08-07 | 6,250.00 | 6,940.00 | 6,200.00 | 6,700.00 | 6,700.00 | 194,509 |
| 2024-08-06 | 6,000.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 129,125 |
| 2024-08-05 | 6,700.00 | 6,870.00 | 5,840.00 | 6,060.00 | 6,060.00 | 258,181 |
| 2024-08-02 | 7,000.00 | 7,040.00 | 6,830.00 | 6,870.00 | 6,870.00 | 183,001 |
| 2024-08-01 | 7,070.00 | 7,250.00 | 7,040.00 | 7,050.00 | 7,050.00 | 110,004 |
| 2024-07-31 | 7,210.00 | 7,310.00 | 7,030.00 | 7,060.00 | 7,060.00 | 179,453 |
| 2024-07-30 | 7,030.00 | 7,730.00 | 7,010.00 | 7,210.00 | 7,210.00 | 1,039,121 |
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.