Genohco Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 23,400.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,071.11 | 150,866 |
| 2022-02-21 | 23,700.00 | 24,550.00 | 23,000.00 | 23,850.00 | 23,717.50 | 117,740 |
| 2022-02-18 | 23,450.00 | 24,550.00 | 23,450.00 | 23,950.00 | 23,816.94 | 107,861 |
| 2022-02-17 | 23,500.00 | 25,250.00 | 23,000.00 | 24,000.00 | 23,866.67 | 343,416 |
| 2022-02-16 | 22,500.00 | 23,650.00 | 22,250.00 | 23,400.00 | 23,270.00 | 200,378 |
| 2022-02-15 | 21,750.00 | 22,100.00 | 20,800.00 | 21,700.00 | 21,579.44 | 106,767 |
| 2022-02-14 | 22,800.00 | 23,100.00 | 21,700.00 | 21,750.00 | 21,629.17 | 108,450 |
| 2022-02-11 | 23,800.00 | 24,150.00 | 23,300.00 | 23,350.00 | 23,220.28 | 117,263 |
| 2022-02-10 | 24,250.00 | 24,650.00 | 23,000.00 | 24,400.00 | 24,264.44 | 170,165 |
| 2022-02-09 | 23,250.00 | 24,900.00 | 23,250.00 | 24,150.00 | 24,015.83 | 241,241 |
| 2022-02-08 | 23,700.00 | 24,050.00 | 22,800.00 | 23,050.00 | 22,921.94 | 134,156 |
| 2022-02-07 | 23,850.00 | 24,700.00 | 22,750.00 | 23,300.00 | 23,170.56 | 264,691 |
| 2022-02-04 | 22,450.00 | 24,350.00 | 22,350.00 | 23,950.00 | 23,816.94 | 168,208 |
| 2022-02-03 | 22,500.00 | 23,200.00 | 22,000.00 | 22,700.00 | 22,573.89 | 161,209 |
| 2022-01-28 | 21,500.00 | 22,400.00 | 20,550.00 | 22,400.00 | 22,275.56 | 163,267 |
| 2022-01-27 | 23,800.00 | 23,800.00 | 20,950.00 | 21,450.00 | 21,330.83 | 252,818 |
| 2022-01-26 | 23,150.00 | 23,800.00 | 22,800.00 | 23,300.00 | 23,170.56 | 140,111 |
| 2022-01-25 | 24,600.00 | 25,550.00 | 22,800.00 | 23,300.00 | 23,170.56 | 202,101 |
| 2022-01-24 | 26,600.00 | 26,650.00 | 24,500.00 | 24,600.00 | 24,463.33 | 194,994 |
| 2022-01-21 | 26,050.00 | 27,500.00 | 26,050.00 | 26,750.00 | 26,601.39 | 160,918 |
| 2022-01-20 | 25,600.00 | 26,750.00 | 25,600.00 | 26,600.00 | 26,452.22 | 113,558 |
| 2022-01-19 | 25,350.00 | 26,200.00 | 25,100.00 | 25,800.00 | 25,656.67 | 124,535 |
| 2022-01-18 | 27,200.00 | 27,450.00 | 25,700.00 | 25,800.00 | 25,656.67 | 217,253 |
| 2022-01-17 | 28,300.00 | 29,400.00 | 27,150.00 | 27,200.00 | 27,048.89 | 220,934 |
| 2022-01-14 | 28,550.00 | 28,800.00 | 28,000.00 | 28,000.00 | 27,844.44 | 153,680 |
| 2022-01-13 | 30,200.00 | 30,300.00 | 28,800.00 | 29,200.00 | 29,037.78 | 219,213 |
| 2022-01-12 | 28,750.00 | 30,200.00 | 28,400.00 | 30,100.00 | 29,932.78 | 288,001 |
| 2022-01-11 | 28,500.00 | 28,750.00 | 27,600.00 | 28,750.00 | 28,590.28 | 153,190 |
| 2022-01-10 | 28,300.00 | 28,900.00 | 27,200.00 | 28,600.00 | 28,441.11 | 190,620 |
| 2022-01-07 | 28,050.00 | 29,150.00 | 27,850.00 | 28,550.00 | 28,391.39 | 168,352 |
| 2022-01-06 | 28,850.00 | 29,650.00 | 27,500.00 | 28,000.00 | 27,844.44 | 232,945 |
| 2022-01-05 | 30,750.00 | 31,200.00 | 29,200.00 | 29,650.00 | 29,485.28 | 211,216 |
| 2022-01-04 | 31,000.00 | 31,250.00 | 29,950.00 | 30,700.00 | 30,529.45 | 248,939 |
| 2022-01-03 | 29,650.00 | 31,350.00 | 29,200.00 | 30,950.00 | 30,778.06 | 333,984 |
| 2021-12-30 | 30,800.00 | 30,850.00 | 29,000.00 | 29,200.00 | 29,037.78 | 278,333 |
| 2021-12-29 | 30,000.00 | 31,250.00 | 30,000.00 | 30,800.00 | 30,628.89 | 199,518 |
| 2021-12-28 | 30,100.00 | 30,850.00 | 29,750.00 | 29,900.00 | 29,684.17 | 256,421 |
| 2021-12-27 | 31,050.00 | 31,500.00 | 29,600.00 | 29,650.00 | 29,435.97 | 318,197 |
| 2021-12-24 | 32,450.00 | 33,150.00 | 30,850.00 | 31,150.00 | 30,925.14 | 387,789 |
| 2021-12-23 | 33,100.00 | 33,750.00 | 30,800.00 | 33,450.00 | 33,208.54 | 689,549 |
| 2021-12-22 | 36,100.00 | 36,250.00 | 33,050.00 | 33,200.00 | 32,960.35 | 443,888 |
| 2021-12-21 | 35,950.00 | 37,200.00 | 34,950.00 | 35,700.00 | 35,442.30 | 349,898 |
| 2021-12-20 | 33,600.00 | 38,350.00 | 32,100.00 | 36,000.00 | 35,740.13 | 1,243,649 |
| 2021-12-17 | 39,200.00 | 39,200.00 | 35,650.00 | 36,700.00 | 36,435.08 | 279,734 |
| 2021-12-16 | 39,400.00 | 43,250.00 | 38,450.00 | 39,400.00 | 39,115.59 | 609,833 |
| 2021-12-15 | 49,500.00 | 49,500.00 | 45,900.00 | 45,950.00 | 45,618.31 | 149,361 |
| 2021-12-14 | 50,800.00 | 52,000.00 | 48,900.00 | 49,150.00 | 48,795.21 | 171,429 |
| 2021-12-13 | 51,800.00 | 52,000.00 | 49,300.00 | 51,300.00 | 50,929.69 | 172,138 |
| 2021-12-10 | 47,550.00 | 51,800.00 | 47,200.00 | 51,000.00 | 50,631.86 | 209,543 |
| 2021-12-09 | 47,000.00 | 48,800.00 | 46,150.00 | 48,700.00 | 48,348.46 | 174,462 |
| 2021-12-08 | 47,450.00 | 48,750.00 | 45,050.00 | 46,500.00 | 46,164.34 | 139,519 |
| 2021-12-07 | 43,450.00 | 49,500.00 | 43,450.00 | 48,150.00 | 47,802.43 | 382,628 |
| 2021-12-06 | 45,000.00 | 45,100.00 | 42,350.00 | 42,950.00 | 42,639.97 | 117,786 |
| 2021-12-03 | 43,650.00 | 49,200.00 | 43,100.00 | 45,950.00 | 45,618.31 | 370,965 |
| 2021-12-02 | 50,100.00 | 51,700.00 | 43,600.00 | 45,150.00 | 44,824.09 | 398,754 |
| 2021-12-01 | 65,700.00 | 67,600.00 | 49,650.00 | 53,600.00 | 53,213.09 | 786,673 |
| 2021-11-29 | 58,000.00 | 60,700.00 | 56,400.00 | 60,700.00 | 60,261.84 | 172,613 |
| 2021-11-26 | 123,500.00 | 140,000.00 | 119,400.00 | 140,000.00 | 46,329.76 | 1,407,721 |
| 2021-11-25 | 135,000.00 | 137,500.00 | 127,400.00 | 127,400.00 | 42,160.08 | 663,649 |
| 2021-11-24 | 143,500.00 | 144,000.00 | 133,700.00 | 138,200.00 | 45,734.09 | 623,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.