Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 5,280.00
+210.00 (4.14%)
Oct 31, 2025, 1:40 PM KST
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,070.00 | 5,300.00 | 5,050.00 | 5,290.00 | 5,290.00 | 4.34% | 170,006 |
| Oct 30, 2025 | 5,170.00 | 5,250.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.93% | 256,808 |
| Oct 29, 2025 | 5,450.00 | 5,490.00 | 5,160.00 | 5,170.00 | 5,170.00 | -4.26% | 280,354 |
| Oct 28, 2025 | 5,300.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 1.69% | 187,341 |
| Oct 27, 2025 | 5,150.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 2.71% | 174,792 |
| Oct 24, 2025 | 5,190.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.58% | 143,309 |
| Oct 23, 2025 | 5,260.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 123,101 |
| Oct 22, 2025 | 5,290.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | - | 156,395 |
| Oct 21, 2025 | 5,280.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.57% | 149,141 |
| Oct 20, 2025 | 5,160.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.54% | 123,753 |
| Oct 17, 2025 | 5,320.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.70% | 185,668 |
| Oct 16, 2025 | 5,500.00 | 5,510.00 | 5,280.00 | 5,280.00 | 5,280.00 | -3.30% | 256,834 |
| Oct 15, 2025 | 5,580.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.97% | 196,014 |
| Oct 14, 2025 | 6,020.00 | 6,140.00 | 5,490.00 | 5,570.00 | 5,570.00 | -4.79% | 304,557 |
| Oct 13, 2025 | 6,000.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | -5.03% | 351,988 |
| Oct 10, 2025 | 5,710.00 | 6,350.00 | 5,700.00 | 6,160.00 | 6,160.00 | 8.45% | 829,054 |
| Oct 2, 2025 | 5,390.00 | 5,770.00 | 5,360.00 | 5,680.00 | 5,680.00 | 5.77% | 339,724 |
| Oct 1, 2025 | 5,620.00 | 5,620.00 | 5,330.00 | 5,370.00 | 5,370.00 | -2.72% | 241,751 |
| Sep 30, 2025 | 5,720.00 | 5,720.00 | 5,360.00 | 5,520.00 | 5,520.00 | -3.33% | 343,791 |
| Sep 29, 2025 | 5,400.00 | 5,800.00 | 5,210.00 | 5,710.00 | 5,710.00 | 12.18% | 867,391 |
| Sep 26, 2025 | 5,110.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 103,758 |
| Sep 25, 2025 | 5,210.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | -1.35% | 195,563 |
| Sep 24, 2025 | 5,610.00 | 5,610.00 | 5,110.00 | 5,190.00 | 5,190.00 | -7.82% | 420,359 |
| Sep 23, 2025 | 5,480.00 | 5,700.00 | 5,480.00 | 5,630.00 | 5,630.00 | 2.36% | 306,319 |
| Sep 22, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.55% | 101,300 |
| Sep 19, 2025 | 5,410.00 | 5,550.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.11% | 190,235 |
| Sep 18, 2025 | 5,340.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.31% | 130,767 |
| Sep 17, 2025 | 5,400.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | -1.11% | 100,984 |
| Sep 16, 2025 | 5,460.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.55% | 108,459 |
| Sep 15, 2025 | 5,580.00 | 5,630.00 | 5,390.00 | 5,430.00 | 5,430.00 | -2.69% | 141,833 |
| 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 |