Genoray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,550.00 | 9,580.00 | 9,330.00 | 9,480.00 | 8,005.21 | 37,012 |
| 2021-11-23 | 9,590.00 | 9,640.00 | 9,460.00 | 9,550.00 | 8,064.32 | 28,528 |
| 2021-11-22 | 9,560.00 | 9,670.00 | 9,550.00 | 9,580.00 | 8,089.65 | 25,538 |
| 2021-11-19 | 9,580.00 | 9,660.00 | 9,500.00 | 9,560.00 | 8,072.77 | 22,349 |
| 2021-11-18 | 9,790.00 | 9,820.00 | 9,520.00 | 9,590.00 | 8,098.10 | 27,236 |
| 2021-11-17 | 9,750.00 | 9,790.00 | 9,480.00 | 9,640.00 | 8,140.32 | 33,686 |
| 2021-11-16 | 9,810.00 | 9,810.00 | 9,610.00 | 9,720.00 | 8,207.87 | 21,752 |
| 2021-11-15 | 9,850.00 | 9,880.00 | 9,720.00 | 9,810.00 | 8,283.87 | 16,883 |
| 2021-11-12 | 9,900.00 | 9,950.00 | 9,780.00 | 9,830.00 | 8,300.76 | 20,721 |
| 2021-11-11 | 9,750.00 | 10,000.00 | 9,740.00 | 9,930.00 | 8,385.21 | 67,817 |
| 2021-11-10 | 9,600.00 | 9,870.00 | 9,530.00 | 9,840.00 | 8,309.21 | 95,942 |
| 2021-11-09 | 9,400.00 | 9,590.00 | 9,400.00 | 9,550.00 | 8,064.32 | 29,951 |
| 2021-11-08 | 9,210.00 | 9,400.00 | 9,140.00 | 9,400.00 | 7,937.66 | 29,210 |
| 2021-11-05 | 9,410.00 | 9,430.00 | 9,190.00 | 9,390.00 | 7,929.21 | 41,368 |
| 2021-11-04 | 9,640.00 | 9,790.00 | 9,200.00 | 9,430.00 | 7,962.99 | 77,438 |
| 2021-11-03 | 9,690.00 | 9,740.00 | 9,580.00 | 9,640.00 | 8,140.32 | 12,589 |
| 2021-11-02 | 9,690.00 | 9,710.00 | 9,610.00 | 9,640.00 | 8,140.32 | 13,887 |
| 2021-11-01 | 9,650.00 | 9,780.00 | 9,500.00 | 9,610.00 | 8,114.99 | 18,200 |
| 2021-10-29 | 9,770.00 | 9,870.00 | 9,580.00 | 9,700.00 | 8,190.99 | 22,081 |
| 2021-10-28 | 9,880.00 | 9,880.00 | 9,730.00 | 9,770.00 | 8,250.10 | 6,651 |
| 2021-10-27 | 9,810.00 | 9,880.00 | 9,750.00 | 9,750.00 | 8,233.21 | 13,854 |
| 2021-10-26 | 9,900.00 | 9,970.00 | 9,790.00 | 9,860.00 | 8,326.10 | 12,379 |
| 2021-10-25 | 9,800.00 | 9,900.00 | 9,740.00 | 9,750.00 | 8,233.21 | 25,460 |
| 2021-10-22 | 9,850.00 | 9,870.00 | 9,700.00 | 9,800.00 | 8,275.43 | 13,497 |
| 2021-10-21 | 9,810.00 | 9,900.00 | 9,650.00 | 9,760.00 | 8,241.65 | 23,834 |
| 2021-10-20 | 9,670.00 | 9,870.00 | 9,600.00 | 9,740.00 | 8,224.76 | 15,789 |
| 2021-10-19 | 9,590.00 | 9,700.00 | 9,590.00 | 9,670.00 | 8,165.65 | 13,609 |
| 2021-10-18 | 9,590.00 | 9,600.00 | 9,490.00 | 9,570.00 | 8,081.21 | 13,126 |
| 2021-10-15 | 9,500.00 | 10,050.00 | 9,440.00 | 9,590.00 | 8,098.10 | 28,630 |
| 2021-10-14 | 9,240.00 | 9,470.00 | 9,190.00 | 9,440.00 | 7,971.43 | 20,616 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 50.0000 KRW |
| 2026-06-29 | 50.0000 KRW |
| 2026-03-30 | 50.0000 KRW |
| 2026-02-26 | 150.0000 KRW |
| 2025-04-02 | 180.0000 KRW |
| 2024-04-02 | 160.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.