Genexine, Inc. (KOSDAQ:095700)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,160.00
+480.00 (8.45%)
Oct 10, 2025, 3:30 PM KST

Genexine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,710.006,350.005,700.006,160.006,160.008.45%829,054
Oct 2, 20255,390.005,770.005,360.005,680.005,680.005.77%339,724
Oct 1, 20255,620.005,620.005,330.005,370.005,370.00-2.72%241,751
Sep 30, 20255,720.005,720.005,360.005,520.005,520.00-3.33%343,791
Sep 29, 20255,400.005,800.005,210.005,710.005,710.0012.18%867,391
Sep 26, 20255,110.005,200.005,050.005,090.005,090.00-0.59%103,758
Sep 25, 20255,210.005,220.005,060.005,120.005,120.00-1.35%195,563
Sep 24, 20255,610.005,610.005,110.005,190.005,190.00-7.82%420,359
Sep 23, 20255,480.005,700.005,480.005,630.005,630.002.36%306,319
Sep 22, 20255,570.005,570.005,400.005,500.005,500.000.55%101,300
Sep 19, 20255,410.005,550.005,350.005,470.005,470.001.11%190,235
Sep 18, 20255,340.005,440.005,310.005,410.005,410.001.31%130,767
Sep 17, 20255,400.005,430.005,280.005,340.005,340.00-1.11%100,984
Sep 16, 20255,460.005,490.005,340.005,400.005,400.00-0.55%108,459
Sep 15, 20255,580.005,630.005,390.005,430.005,430.00-2.69%141,833
Sep 12, 20255,610.005,670.005,500.005,580.005,580.00-0.36%223,446
Sep 11, 20255,560.005,650.005,450.005,600.005,600.000.72%166,837
Sep 10, 20255,540.005,590.005,440.005,560.005,560.00-0.36%190,065
Sep 9, 20255,600.005,630.005,480.005,580.005,580.000.18%152,958
Sep 8, 20255,520.005,610.005,460.005,570.005,570.001.83%204,175
Sep 5, 20255,530.005,590.005,410.005,470.005,470.00-1.26%251,303
Sep 4, 20255,220.005,650.005,220.005,540.005,540.006.13%558,469
Sep 3, 20255,200.005,280.005,170.005,220.005,220.001.16%113,673
Sep 2, 20255,080.005,300.005,010.005,160.005,160.001.78%185,592
Sep 1, 20255,110.005,170.005,060.005,070.005,070.00-1.74%145,335
Aug 29, 20255,410.005,490.005,140.005,160.005,160.00-6.01%311,415
Aug 28, 20255,210.005,600.005,210.005,490.005,490.005.37%497,552
Aug 27, 20255,180.005,310.005,180.005,210.005,210.000.58%229,454
Aug 26, 20255,160.005,310.005,070.005,180.005,180.000.19%163,110
Aug 25, 20255,120.005,230.005,080.005,170.005,170.000.98%161,804
Aug 22, 20254,980.005,200.004,910.005,120.005,120.002.81%259,084
Aug 21, 20254,940.005,160.004,850.004,980.004,980.000.81%216,721
Aug 20, 20254,895.005,250.004,770.004,940.004,940.000.82%444,598
Aug 19, 20254,960.004,980.004,855.004,900.004,900.00-1.61%126,722
Aug 18, 20254,970.005,050.004,930.004,980.004,980.000.20%137,674
Aug 14, 20254,985.005,020.004,920.004,970.004,970.000.71%93,221
Aug 13, 20254,910.004,985.004,875.004,935.004,935.001.23%108,081
Aug 12, 20254,940.004,980.004,835.004,875.004,875.00-1.32%150,882
Aug 11, 20254,985.004,985.004,850.004,940.004,940.00-0.90%200,946
Aug 8, 20254,940.005,020.004,915.004,985.004,985.001.63%90,387
Aug 7, 20254,960.004,970.004,885.004,905.004,905.00-1.11%116,901
Aug 6, 20254,950.005,000.004,880.004,960.004,960.000.61%97,294
Aug 5, 20254,945.005,050.004,905.004,930.004,930.001.23%136,118
Aug 4, 20254,905.004,985.004,805.004,870.004,870.00-0.51%209,391
Aug 1, 20255,170.005,170.004,890.004,895.004,895.00-5.32%323,263
Jul 31, 20255,250.005,250.005,100.005,170.005,170.00-1.90%242,324
Jul 30, 20255,210.005,360.005,170.005,270.005,270.001.15%239,816
Jul 29, 20255,350.005,370.005,150.005,210.005,210.00-1.33%285,512
Jul 28, 20255,420.005,440.005,230.005,280.005,280.00-2.58%342,280
Jul 25, 20255,600.005,640.005,390.005,420.005,420.00-2.87%397,207