Skip to main content
logo
Genexine, Inc. (KOSDAQ:095700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
-265.00 (-8.86%)
Sep 22, 2026, 3:30 PM KST

Genexine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,975.002,990.002,680.002,725.00--8.86%432,941
Sep 21, 20262,895.003,045.002,800.002,990.002,990.003.10%217,046
Sep 18, 20262,920.002,920.002,775.002,900.002,900.002.29%186,253
Sep 17, 20262,800.002,870.002,775.002,835.002,835.001.43%62,788
Sep 16, 20262,800.002,810.002,720.002,795.002,795.00-0.36%89,293
Sep 15, 20262,865.002,905.002,800.002,805.002,805.000.54%91,120
Sep 14, 20262,835.002,895.002,720.002,790.002,790.00-1.59%98,834
Sep 11, 20262,900.002,900.002,815.002,835.002,835.00-1.90%100,633
Sep 10, 20262,980.002,980.002,860.002,890.002,890.00-2.36%162,909
Sep 9, 20263,020.003,020.002,870.002,960.002,960.00-119,801
Sep 8, 20263,055.003,055.002,905.002,960.002,960.00-3.11%353,349
Sep 7, 20263,020.003,155.002,960.003,055.003,055.001.16%301,263
Sep 4, 20263,290.003,320.003,005.003,020.003,020.00-7.36%622,684
Sep 3, 20262,845.003,630.002,735.003,260.003,260.0015.81%3,331,659
Sep 2, 20263,030.003,030.002,812.002,815.002,815.00-6.48%348,798
Sep 1, 20262,735.003,260.002,640.003,010.003,010.0013.80%1,335,529
Aug 31, 20262,740.002,740.002,545.002,645.002,645.00-3.29%219,716
Aug 28, 20262,760.002,800.002,720.002,735.002,735.00-0.73%163,625
Aug 27, 20262,910.002,920.002,730.002,755.002,755.00-6.61%400,842
Aug 26, 20262,920.003,025.002,840.002,950.002,950.003.51%321,161
Aug 25, 20263,150.003,160.002,735.002,850.002,850.00-9.52%560,217
Aug 24, 20263,325.003,555.003,070.003,150.003,150.00-5.26%918,612
Aug 21, 20263,055.003,880.002,870.003,325.003,325.0010.83%5,278,897
Aug 20, 20263,100.003,220.002,795.003,000.003,000.0020.97%3,215,221
Aug 19, 20262,590.002,590.002,470.002,480.002,480.00-2.94%94,600
Aug 18, 20262,620.002,665.002,510.002,555.002,555.00-2.48%95,632
Aug 14, 20262,680.002,680.002,590.002,620.002,620.00-0.19%77,260
Aug 13, 20262,690.002,715.002,610.002,625.002,625.00-1.13%86,838
Aug 12, 20262,755.002,755.002,640.002,655.002,655.00-3.63%102,766
Aug 11, 20262,765.002,810.002,710.002,755.002,755.001.29%124,438
Aug 10, 20262,650.002,770.002,640.002,720.002,720.003.03%140,321
Aug 7, 20262,685.002,715.002,600.002,640.002,640.00-1.68%86,502
Aug 6, 20262,690.002,725.002,530.002,685.002,685.000.56%98,060
Aug 5, 20262,690.002,745.002,655.002,670.002,670.001.14%95,899
Aug 4, 20262,415.002,680.002,415.002,640.002,640.007.10%129,460
Aug 3, 20262,505.002,580.002,400.002,465.002,465.00-60,192
Jul 31, 20262,410.002,465.002,330.002,465.002,465.005.34%103,150
Jul 30, 20262,300.002,490.002,300.002,340.002,340.00-0.21%119,286
Jul 29, 20262,335.002,420.002,220.002,345.002,345.00-0.21%155,300
Jul 28, 20262,455.002,455.002,315.002,350.002,350.00-3.69%101,287
Jul 27, 20262,500.002,535.002,415.002,440.002,440.00-1.41%58,762
Jul 24, 20262,485.002,545.002,420.002,475.002,475.001.85%74,870
Jul 23, 20262,340.002,480.002,340.002,430.002,430.003.85%88,201
Jul 22, 20262,355.002,415.002,335.002,340.002,340.00-0.64%61,053
Jul 21, 20262,285.002,390.002,230.002,355.002,355.002.84%84,503
Jul 20, 20262,345.002,410.002,265.002,290.002,290.00-2.55%69,586
Jul 16, 20262,330.002,445.002,285.002,350.002,350.001.08%100,996
Jul 15, 20262,200.002,365.002,200.002,325.002,325.005.92%87,402
Jul 14, 20262,275.002,280.002,140.002,195.002,195.00-3.52%130,664
Jul 13, 20262,415.002,460.002,255.002,275.002,275.00-5.80%109,589