Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 4,100.00
-140.00 (-3.30%)
May 20, 2026, 3:30 PM KST
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,240.00 | 4,245.00 | 4,050.00 | 4,100.00 | 4,100.00 | -3.30% | 216,016 |
| May 19, 2026 | 4,365.00 | 4,370.00 | 4,155.00 | 4,240.00 | 4,240.00 | -2.86% | 385,378 |
| May 18, 2026 | 4,715.00 | 4,800.00 | 4,300.00 | 4,365.00 | 4,365.00 | -8.30% | 784,475 |
| May 15, 2026 | 5,070.00 | 5,070.00 | 4,700.00 | 4,760.00 | 4,760.00 | -4.99% | 463,986 |
| May 14, 2026 | 5,040.00 | 5,240.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.60% | 298,726 |
| May 13, 2026 | 5,250.00 | 5,410.00 | 5,010.00 | 5,040.00 | 5,040.00 | -2.89% | 383,016 |
| May 12, 2026 | 5,400.00 | 5,400.00 | 4,990.00 | 5,190.00 | 5,190.00 | -2.99% | 573,041 |
| May 11, 2026 | 5,300.00 | 5,430.00 | 5,120.00 | 5,350.00 | 5,350.00 | 0.94% | 349,334 |
| May 8, 2026 | 5,200.00 | 5,400.00 | 5,140.00 | 5,300.00 | 5,300.00 | 1.92% | 351,500 |
| May 7, 2026 | 5,140.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.56% | 265,452 |
| May 6, 2026 | 5,240.00 | 5,450.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.48% | 418,217 |
| May 4, 2026 | 5,440.00 | 5,540.00 | 5,250.00 | 5,250.00 | 5,250.00 | -3.31% | 346,986 |
| Apr 30, 2026 | 5,600.00 | 5,630.00 | 5,400.00 | 5,430.00 | 5,430.00 | -3.04% | 368,932 |
| Apr 29, 2026 | 5,710.00 | 5,750.00 | 5,360.00 | 5,600.00 | 5,600.00 | -1.93% | 349,455 |
| Apr 28, 2026 | 5,690.00 | 5,870.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.52% | 297,603 |
| Apr 27, 2026 | 5,680.00 | 5,900.00 | 5,610.00 | 5,740.00 | 5,740.00 | 1.06% | 465,313 |
| Apr 24, 2026 | 5,920.00 | 5,920.00 | 5,600.00 | 5,680.00 | 5,680.00 | -4.54% | 669,670 |
| Apr 23, 2026 | 5,790.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,950.00 | 4.02% | 760,324 |
| Apr 22, 2026 | 6,080.00 | 6,090.00 | 5,660.00 | 5,720.00 | 5,720.00 | -5.92% | 867,947 |
| Apr 21, 2026 | 6,720.00 | 6,720.00 | 6,020.00 | 6,080.00 | 6,080.00 | -6.75% | 886,714 |
| Apr 20, 2026 | 7,100.00 | 7,190.00 | 6,450.00 | 6,520.00 | 6,520.00 | -8.17% | 1,411,015 |
| Apr 17, 2026 | 6,770.00 | 7,490.00 | 6,440.00 | 7,100.00 | 7,100.00 | 8.23% | 2,875,082 |
| Apr 16, 2026 | 6,510.00 | 6,830.00 | 6,060.00 | 6,560.00 | 6,560.00 | 2.66% | 3,286,625 |
| Apr 15, 2026 | 4,995.00 | 6,490.00 | 4,995.00 | 6,390.00 | 6,390.00 | 27.93% | 7,239,941 |
| Apr 14, 2026 | 4,885.00 | 5,010.00 | 4,875.00 | 4,995.00 | 4,995.00 | 2.46% | 179,449 |
| Apr 13, 2026 | 4,870.00 | 4,990.00 | 4,775.00 | 4,875.00 | 4,875.00 | 0.31% | 188,804 |
| Apr 10, 2026 | 4,645.00 | 4,865.00 | 4,645.00 | 4,860.00 | 4,860.00 | 4.85% | 214,258 |
| Apr 9, 2026 | 4,645.00 | 4,695.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.43% | 118,485 |
| Apr 8, 2026 | 4,625.00 | 4,710.00 | 4,550.00 | 4,615.00 | 4,615.00 | 0.44% | 155,771 |
| Apr 7, 2026 | 4,575.00 | 4,710.00 | 4,540.00 | 4,595.00 | 4,595.00 | -0.54% | 115,292 |
| Apr 6, 2026 | 4,630.00 | 4,725.00 | 4,480.00 | 4,620.00 | 4,620.00 | -0.22% | 99,334 |
| Apr 3, 2026 | 4,580.00 | 4,650.00 | 4,540.00 | 4,630.00 | 4,630.00 | 2.09% | 106,181 |
| Apr 2, 2026 | 4,930.00 | 4,930.00 | 4,520.00 | 4,535.00 | 4,535.00 | -4.73% | 191,908 |
| Apr 1, 2026 | 4,680.00 | 4,835.00 | 4,670.00 | 4,760.00 | 4,760.00 | 2.81% | 122,675 |
| Mar 31, 2026 | 4,855.00 | 4,855.00 | 4,615.00 | 4,630.00 | 4,630.00 | -5.03% | 154,567 |
| Mar 30, 2026 | 4,970.00 | 5,000.00 | 4,700.00 | 4,875.00 | 4,875.00 | -2.30% | 172,722 |
| Mar 27, 2026 | 5,140.00 | 5,140.00 | 4,830.00 | 4,990.00 | 4,990.00 | -0.60% | 279,510 |
| Mar 26, 2026 | 4,745.00 | 5,500.00 | 4,700.00 | 5,020.00 | 5,020.00 | 5.68% | 1,100,601 |
| Mar 25, 2026 | 4,570.00 | 4,810.00 | 4,570.00 | 4,750.00 | 4,750.00 | 4.05% | 200,861 |
| Mar 24, 2026 | 4,390.00 | 4,620.00 | 4,390.00 | 4,565.00 | 4,565.00 | 4.58% | 177,999 |
| Mar 23, 2026 | 4,620.00 | 4,620.00 | 4,365.00 | 4,365.00 | 4,365.00 | -6.33% | 239,825 |
| Mar 20, 2026 | 4,585.00 | 4,905.00 | 4,585.00 | 4,660.00 | 4,660.00 | 1.86% | 370,007 |
| Mar 19, 2026 | 4,770.00 | 4,770.00 | 4,520.00 | 4,575.00 | 4,575.00 | -3.99% | 281,808 |
| Mar 18, 2026 | 4,880.00 | 4,985.00 | 4,715.00 | 4,765.00 | 4,765.00 | -1.04% | 264,071 |
| Mar 17, 2026 | 4,940.00 | 5,030.00 | 4,800.00 | 4,815.00 | 4,815.00 | -0.21% | 237,364 |
| Mar 16, 2026 | 4,885.00 | 4,950.00 | 4,790.00 | 4,825.00 | 4,825.00 | -1.23% | 156,416 |
| Mar 13, 2026 | 4,660.00 | 5,010.00 | 4,605.00 | 4,885.00 | 4,885.00 | 2.63% | 261,466 |
| Mar 12, 2026 | 5,020.00 | 5,060.00 | 4,695.00 | 4,760.00 | 4,760.00 | -5.18% | 348,455 |
| Mar 11, 2026 | 4,920.00 | 5,100.00 | 4,885.00 | 5,020.00 | 5,020.00 | 2.03% | 399,670 |
| Mar 10, 2026 | 5,100.00 | 5,130.00 | 4,845.00 | 4,920.00 | 4,920.00 | 1.23% | 339,084 |