Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 5,400.00
-30.00 (-0.55%)
Sep 16, 2025, 3:30 PM KST
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5,460.00 | 5,490.00 | 5,340.00 | 5,420.00 | - | -0.18% | 58,283 |
| Sep 15, 2025 | 5,580.00 | 5,630.00 | 5,390.00 | 5,430.00 | 5,430.00 | -2.69% | 140,876 |
| Sep 12, 2025 | 5,610.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 223,446 |
| Sep 11, 2025 | 5,560.00 | 5,650.00 | 5,450.00 | 5,600.00 | 5,600.00 | 0.72% | 166,837 |
| Sep 10, 2025 | 5,540.00 | 5,590.00 | 5,440.00 | 5,560.00 | 5,560.00 | -0.36% | 190,065 |
| Sep 9, 2025 | 5,600.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,580.00 | 0.18% | 152,958 |
| Sep 8, 2025 | 5,520.00 | 5,610.00 | 5,460.00 | 5,570.00 | 5,570.00 | 1.83% | 204,175 |
| Sep 5, 2025 | 5,530.00 | 5,590.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.26% | 251,303 |
| Sep 4, 2025 | 5,220.00 | 5,650.00 | 5,220.00 | 5,540.00 | 5,540.00 | 6.13% | 558,469 |
| Sep 3, 2025 | 5,200.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.16% | 113,673 |
| Sep 2, 2025 | 5,080.00 | 5,300.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1.78% | 185,592 |
| Sep 1, 2025 | 5,110.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 145,335 |
| Aug 29, 2025 | 5,410.00 | 5,490.00 | 5,140.00 | 5,160.00 | 5,160.00 | -6.01% | 311,415 |
| Aug 28, 2025 | 5,210.00 | 5,600.00 | 5,210.00 | 5,490.00 | 5,490.00 | 5.37% | 497,552 |
| Aug 27, 2025 | 5,180.00 | 5,310.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.58% | 229,454 |
| Aug 26, 2025 | 5,160.00 | 5,310.00 | 5,070.00 | 5,180.00 | 5,180.00 | 0.19% | 163,110 |
| Aug 25, 2025 | 5,120.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.98% | 161,804 |
| Aug 22, 2025 | 4,980.00 | 5,200.00 | 4,910.00 | 5,120.00 | 5,120.00 | 2.81% | 259,084 |
| Aug 21, 2025 | 4,940.00 | 5,160.00 | 4,850.00 | 4,980.00 | 4,980.00 | 0.81% | 216,721 |
| Aug 20, 2025 | 4,895.00 | 5,250.00 | 4,770.00 | 4,940.00 | 4,940.00 | 0.82% | 444,598 |
| Aug 19, 2025 | 4,960.00 | 4,980.00 | 4,855.00 | 4,900.00 | 4,900.00 | -1.61% | 126,722 |
| Aug 18, 2025 | 4,970.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.20% | 137,674 |
| Aug 14, 2025 | 4,985.00 | 5,020.00 | 4,920.00 | 4,970.00 | 4,970.00 | 0.71% | 93,221 |
| Aug 13, 2025 | 4,910.00 | 4,985.00 | 4,875.00 | 4,935.00 | 4,935.00 | 1.23% | 108,081 |
| Aug 12, 2025 | 4,940.00 | 4,980.00 | 4,835.00 | 4,875.00 | 4,875.00 | -1.32% | 150,882 |
| Aug 11, 2025 | 4,985.00 | 4,985.00 | 4,850.00 | 4,940.00 | 4,940.00 | -0.90% | 200,946 |
| Aug 8, 2025 | 4,940.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,985.00 | 1.63% | 90,387 |
| Aug 7, 2025 | 4,960.00 | 4,970.00 | 4,885.00 | 4,905.00 | 4,905.00 | -1.11% | 116,901 |
| Aug 6, 2025 | 4,950.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.61% | 97,294 |
| Aug 5, 2025 | 4,945.00 | 5,050.00 | 4,905.00 | 4,930.00 | 4,930.00 | 1.23% | 136,118 |
| Aug 4, 2025 | 4,905.00 | 4,985.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.51% | 209,391 |
| Aug 1, 2025 | 5,170.00 | 5,170.00 | 4,890.00 | 4,895.00 | 4,895.00 | -5.32% | 323,263 |
| Jul 31, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.90% | 242,324 |
| Jul 30, 2025 | 5,210.00 | 5,360.00 | 5,170.00 | 5,270.00 | 5,270.00 | 1.15% | 239,816 |
| Jul 29, 2025 | 5,350.00 | 5,370.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.33% | 285,512 |
| Jul 28, 2025 | 5,420.00 | 5,440.00 | 5,230.00 | 5,280.00 | 5,280.00 | -2.58% | 342,280 |
| Jul 25, 2025 | 5,600.00 | 5,640.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.87% | 397,207 |
| Jul 24, 2025 | 5,930.00 | 6,290.00 | 5,510.00 | 5,580.00 | 5,580.00 | -2.79% | 1,521,733 |
| Jul 23, 2025 | 5,820.00 | 6,060.00 | 5,620.00 | 5,740.00 | 5,740.00 | -2.71% | 618,900 |
| Jul 22, 2025 | 6,140.00 | 6,370.00 | 5,710.00 | 5,900.00 | 5,900.00 | -3.75% | 1,535,639 |
| Jul 21, 2025 | 6,440.00 | 6,510.00 | 5,910.00 | 6,130.00 | 6,130.00 | -4.81% | 1,471,700 |
| Jul 18, 2025 | 6,970.00 | 7,190.00 | 6,180.00 | 6,440.00 | 6,440.00 | -2.28% | 6,118,010 |
| Jul 17, 2025 | 5,100.00 | 6,590.00 | 5,070.00 | 6,590.00 | 6,590.00 | 29.98% | 5,637,483 |
| Jul 16, 2025 | 5,100.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | -0.78% | 61,999 |
| Jul 15, 2025 | 4,990.00 | 5,130.00 | 4,960.00 | 5,110.00 | 5,110.00 | 2.30% | 66,411 |
| Jul 14, 2025 | 5,090.00 | 5,170.00 | 4,980.00 | 4,995.00 | 4,995.00 | -1.87% | 82,843 |
| Jul 11, 2025 | 4,985.00 | 5,100.00 | 4,985.00 | 5,090.00 | 5,090.00 | 2.11% | 113,540 |
| Jul 10, 2025 | 4,865.00 | 5,000.00 | 4,855.00 | 4,985.00 | 4,985.00 | 2.47% | 70,889 |
| Jul 9, 2025 | 4,870.00 | 4,930.00 | 4,815.00 | 4,865.00 | 4,865.00 | -0.21% | 46,000 |
| Jul 8, 2025 | 4,960.00 | 5,000.00 | 4,850.00 | 4,875.00 | 4,875.00 | -1.71% | 60,695 |