Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 4,285.00
-85.00 (-1.95%)
At close: Jan 19, 2026
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 5,010.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 290,246 |
| Dec 10, 2025 | 5,090.00 | 5,150.00 | 4,950.00 | 5,010.00 | 5,010.00 | -1.18% | 145,799 |
| Dec 9, 2025 | 4,940.00 | 5,180.00 | 4,915.00 | 5,070.00 | 5,070.00 | 2.42% | 301,810 |
| Dec 8, 2025 | 5,040.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | -1.79% | 137,783 |
| Dec 5, 2025 | 4,910.00 | 5,040.00 | 4,910.00 | 5,040.00 | 5,040.00 | 0.90% | 102,612 |
| Dec 4, 2025 | 5,140.00 | 5,140.00 | 4,920.00 | 4,995.00 | 4,995.00 | -2.06% | 132,259 |
| Dec 3, 2025 | 5,000.00 | 5,140.00 | 4,905.00 | 5,100.00 | 5,100.00 | 2.00% | 159,114 |
| Dec 2, 2025 | 5,030.00 | 5,040.00 | 4,810.00 | 5,000.00 | 5,000.00 | -0.60% | 241,946 |
| Dec 1, 2025 | 5,280.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.90% | 235,046 |
| Nov 28, 2025 | 4,970.00 | 5,310.00 | 4,965.00 | 5,180.00 | 5,180.00 | 4.33% | 549,364 |
| Nov 27, 2025 | 5,030.00 | 5,030.00 | 4,905.00 | 4,965.00 | 4,965.00 | -0.60% | 97,445 |
| Nov 26, 2025 | 4,900.00 | 5,070.00 | 4,900.00 | 4,995.00 | 4,995.00 | 2.15% | 151,651 |
| Nov 25, 2025 | 5,060.00 | 5,170.00 | 4,850.00 | 4,890.00 | 4,890.00 | -2.78% | 100,115 |
| Nov 24, 2025 | 4,920.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 2.34% | 138,305 |
| Nov 21, 2025 | 4,955.00 | 5,000.00 | 4,830.00 | 4,915.00 | 4,915.00 | -2.87% | 157,604 |
| Nov 20, 2025 | 4,810.00 | 5,060.00 | 4,745.00 | 5,060.00 | 5,060.00 | 5.42% | 200,120 |
| Nov 19, 2025 | 4,830.00 | 4,885.00 | 4,670.00 | 4,800.00 | 4,800.00 | -0.52% | 120,093 |
| Nov 18, 2025 | 5,090.00 | 5,090.00 | 4,780.00 | 4,825.00 | 4,825.00 | -2.82% | 179,452 |
| Nov 17, 2025 | 5,130.00 | 5,130.00 | 4,940.00 | 4,965.00 | 4,965.00 | -3.22% | 151,669 |
| Nov 14, 2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.91% | 167,389 |
| Nov 13, 2025 | 5,010.00 | 5,390.00 | 4,950.00 | 5,230.00 | 5,230.00 | 5.44% | 495,623 |
| Nov 12, 2025 | 4,630.00 | 5,010.00 | 4,600.00 | 4,960.00 | 4,960.00 | 7.13% | 247,025 |
| Nov 11, 2025 | 4,975.00 | 5,010.00 | 4,555.00 | 4,630.00 | 4,630.00 | -5.41% | 409,186 |
| Nov 10, 2025 | 4,825.00 | 4,955.00 | 4,825.00 | 4,895.00 | 4,895.00 | 0.72% | 156,790 |
| Nov 7, 2025 | 5,180.00 | 5,180.00 | 4,820.00 | 4,860.00 | 4,860.00 | -7.25% | 527,321 |
| Nov 6, 2025 | 5,290.00 | 5,610.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.58% | 720,950 |