Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 4,370.00
-65.00 (-1.47%)
At close: Feb 27, 2026
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,435.00 | 4,435.00 | 4,320.00 | 4,370.00 | 4,370.00 | -1.47% | 176,559 |
| Feb 26, 2026 | 4,515.00 | 4,515.00 | 4,405.00 | 4,435.00 | 4,435.00 | -2.74% | 236,600 |
| Feb 25, 2026 | 4,640.00 | 4,640.00 | 4,480.00 | 4,560.00 | 4,560.00 | 1.00% | 169,048 |
| Feb 24, 2026 | 4,600.00 | 4,600.00 | 4,505.00 | 4,515.00 | 4,515.00 | -1.95% | 92,468 |
| Feb 23, 2026 | 4,550.00 | 4,815.00 | 4,550.00 | 4,605.00 | 4,605.00 | 3.37% | 325,450 |
| Feb 20, 2026 | 4,510.00 | 4,510.00 | 4,395.00 | 4,455.00 | 4,455.00 | -1.22% | 121,449 |
| Feb 19, 2026 | 4,420.00 | 4,520.00 | 4,320.00 | 4,510.00 | 4,510.00 | 2.04% | 218,184 |
| Feb 13, 2026 | 4,580.00 | 4,580.00 | 4,410.00 | 4,420.00 | 4,420.00 | -3.60% | 204,536 |
| Feb 12, 2026 | 4,675.00 | 4,695.00 | 4,510.00 | 4,585.00 | 4,585.00 | -1.19% | 88,906 |
| Feb 11, 2026 | 4,675.00 | 4,750.00 | 4,635.00 | 4,640.00 | 4,640.00 | -1.49% | 118,609 |
| Feb 10, 2026 | 4,500.00 | 4,780.00 | 4,500.00 | 4,710.00 | 4,710.00 | 4.67% | 155,754 |
| Feb 9, 2026 | 4,500.00 | 4,600.00 | 4,455.00 | 4,500.00 | 4,500.00 | 1.81% | 101,706 |
| Feb 6, 2026 | 4,600.00 | 4,630.00 | 4,380.00 | 4,420.00 | 4,420.00 | -4.54% | 189,017 |
| Feb 5, 2026 | 4,730.00 | 4,785.00 | 4,605.00 | 4,630.00 | 4,630.00 | -2.11% | 125,045 |
| Feb 4, 2026 | 4,705.00 | 4,790.00 | 4,600.00 | 4,730.00 | 4,730.00 | -0.63% | 220,342 |
| Feb 3, 2026 | 4,860.00 | 4,940.00 | 4,620.00 | 4,760.00 | 4,760.00 | -1.24% | 273,924 |
| Feb 2, 2026 | 4,800.00 | 5,090.00 | 4,790.00 | 4,820.00 | 4,820.00 | -4.37% | 322,038 |
| Jan 30, 2026 | 5,280.00 | 5,290.00 | 4,920.00 | 5,040.00 | 5,040.00 | -5.44% | 334,061 |
| Jan 29, 2026 | 5,150.00 | 5,500.00 | 4,960.00 | 5,330.00 | 5,330.00 | 3.90% | 684,637 |
| Jan 28, 2026 | 4,980.00 | 5,280.00 | 4,900.00 | 5,130.00 | 5,130.00 | 3.01% | 484,435 |
| Jan 27, 2026 | 4,870.00 | 5,050.00 | 4,800.00 | 4,980.00 | 4,980.00 | 2.26% | 383,888 |
| Jan 26, 2026 | 4,700.00 | 4,925.00 | 4,645.00 | 4,870.00 | 4,870.00 | 5.98% | 470,354 |
| Jan 23, 2026 | 4,320.00 | 4,660.00 | 4,290.00 | 4,595.00 | 4,595.00 | 7.36% | 298,232 |
| Jan 22, 2026 | 4,300.00 | 4,370.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.12% | 159,085 |
| Jan 21, 2026 | 4,465.00 | 4,470.00 | 4,250.00 | 4,285.00 | 4,285.00 | -4.03% | 169,656 |
| Jan 20, 2026 | 4,285.00 | 4,575.00 | 4,270.00 | 4,465.00 | 4,465.00 | 4.20% | 244,293 |
| Jan 19, 2026 | 4,370.00 | 4,450.00 | 4,220.00 | 4,285.00 | 4,285.00 | -1.95% | 221,030 |
| Jan 16, 2026 | 4,415.00 | 4,470.00 | 4,345.00 | 4,370.00 | 4,370.00 | -1.02% | 133,005 |
| Jan 15, 2026 | 4,450.00 | 4,470.00 | 4,340.00 | 4,415.00 | 4,415.00 | -0.67% | 197,067 |
| Jan 14, 2026 | 4,510.00 | 4,530.00 | 4,435.00 | 4,445.00 | 4,445.00 | -1.44% | 114,276 |
| Jan 13, 2026 | 4,550.00 | 4,605.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.88% | 107,696 |
| Jan 12, 2026 | 4,470.00 | 4,625.00 | 4,440.00 | 4,550.00 | 4,550.00 | 1.79% | 147,224 |
| Jan 9, 2026 | 4,525.00 | 4,595.00 | 4,430.00 | 4,470.00 | 4,470.00 | -0.89% | 175,379 |
| Jan 8, 2026 | 4,650.00 | 4,650.00 | 4,490.00 | 4,510.00 | 4,510.00 | -1.31% | 130,959 |
| Jan 7, 2026 | 4,670.00 | 4,700.00 | 4,525.00 | 4,570.00 | 4,570.00 | -1.61% | 196,282 |
| Jan 6, 2026 | 4,770.00 | 4,830.00 | 4,625.00 | 4,645.00 | 4,645.00 | -2.82% | 189,990 |
| Jan 5, 2026 | 4,850.00 | 4,855.00 | 4,685.00 | 4,780.00 | 4,780.00 | -2.25% | 171,739 |
| Jan 2, 2026 | 4,745.00 | 4,950.00 | 4,685.00 | 4,890.00 | 4,890.00 | 4.38% | 160,806 |
| Dec 30, 2025 | 4,680.00 | 4,790.00 | 4,660.00 | 4,685.00 | 4,685.00 | -0.43% | 76,180 |
| Dec 29, 2025 | 4,645.00 | 4,755.00 | 4,615.00 | 4,705.00 | 4,705.00 | 1.51% | 83,448 |
| Dec 26, 2025 | 4,680.00 | 4,750.00 | 4,630.00 | 4,635.00 | 4,635.00 | -0.96% | 100,798 |
| Dec 24, 2025 | 4,725.00 | 4,800.00 | 4,650.00 | 4,680.00 | 4,680.00 | -0.85% | 119,289 |
| Dec 23, 2025 | 4,850.00 | 4,895.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.28% | 101,547 |
| Dec 22, 2025 | 4,815.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.31% | 91,762 |
| Dec 19, 2025 | 4,700.00 | 4,910.00 | 4,640.00 | 4,815.00 | 4,815.00 | 2.45% | 144,757 |
| Dec 18, 2025 | 4,800.00 | 4,880.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.19% | 138,941 |
| Dec 17, 2025 | 4,925.00 | 4,925.00 | 4,790.00 | 4,805.00 | 4,805.00 | -1.74% | 143,802 |
| Dec 16, 2025 | 4,970.00 | 4,975.00 | 4,875.00 | 4,890.00 | 4,890.00 | -1.51% | 165,162 |
| Dec 15, 2025 | 4,950.00 | 5,030.00 | 4,920.00 | 4,965.00 | 4,965.00 | -1.29% | 90,424 |
| Dec 12, 2025 | 5,170.00 | 5,180.00 | 4,960.00 | 5,030.00 | 5,030.00 | -1.37% | 237,860 |