Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 5,640.00
-70.00 (-1.23%)
Apr 29, 2026, 1:20 PM KST
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,690.00 | 5,870.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.52% | 295,466 |
| Apr 27, 2026 | 5,680.00 | 5,900.00 | 5,610.00 | 5,740.00 | 5,740.00 | 1.06% | 458,680 |
| Apr 24, 2026 | 5,920.00 | 5,920.00 | 5,600.00 | 5,680.00 | 5,680.00 | -4.54% | 664,683 |
| Apr 23, 2026 | 5,790.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,950.00 | 4.02% | 756,639 |
| Apr 22, 2026 | 6,080.00 | 6,090.00 | 5,660.00 | 5,720.00 | 5,720.00 | -5.92% | 865,920 |
| 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% | 1,402,905 |
| Apr 17, 2026 | 6,770.00 | 7,490.00 | 6,440.00 | 7,100.00 | 7,100.00 | 8.23% | 2,870,005 |
| Apr 16, 2026 | 6,510.00 | 6,830.00 | 6,060.00 | 6,560.00 | 6,560.00 | 2.66% | 3,268,862 |
| Apr 15, 2026 | 4,995.00 | 6,490.00 | 4,995.00 | 6,390.00 | 6,390.00 | 27.93% | 7,199,827 |
| Apr 14, 2026 | 4,885.00 | 5,010.00 | 4,875.00 | 4,995.00 | 4,995.00 | 2.46% | 179,231 |
| 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% | 211,799 |
| Apr 9, 2026 | 4,645.00 | 4,695.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.43% | 117,428 |
| Apr 8, 2026 | 4,625.00 | 4,710.00 | 4,550.00 | 4,615.00 | 4,615.00 | 0.44% | 155,215 |
| 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% | 106,159 |
| Apr 2, 2026 | 4,930.00 | 4,930.00 | 4,520.00 | 4,535.00 | 4,535.00 | -4.73% | 189,331 |
| Apr 1, 2026 | 4,680.00 | 4,835.00 | 4,670.00 | 4,760.00 | 4,760.00 | 2.81% | 122,392 |
| Mar 31, 2026 | 4,855.00 | 4,855.00 | 4,615.00 | 4,630.00 | 4,630.00 | -5.03% | 153,835 |
| Mar 30, 2026 | 4,970.00 | 5,000.00 | 4,700.00 | 4,875.00 | 4,875.00 | -2.30% | 167,220 |
| Mar 27, 2026 | 5,140.00 | 5,140.00 | 4,830.00 | 4,990.00 | 4,990.00 | -0.60% | 277,435 |
| Mar 26, 2026 | 4,745.00 | 5,500.00 | 4,700.00 | 5,020.00 | 5,020.00 | 5.68% | 1,097,902 |
| Mar 25, 2026 | 4,570.00 | 4,810.00 | 4,570.00 | 4,750.00 | 4,750.00 | 4.05% | 199,749 |
| Mar 24, 2026 | 4,390.00 | 4,620.00 | 4,390.00 | 4,565.00 | 4,565.00 | 4.58% | 177,597 |
| Mar 23, 2026 | 4,620.00 | 4,620.00 | 4,365.00 | 4,365.00 | 4,365.00 | -6.33% | 238,421 |
| Mar 20, 2026 | 4,585.00 | 4,905.00 | 4,585.00 | 4,660.00 | 4,660.00 | 1.86% | 369,569 |
| Mar 19, 2026 | 4,770.00 | 4,770.00 | 4,520.00 | 4,575.00 | 4,575.00 | -3.99% | 281,773 |
| Mar 18, 2026 | 4,880.00 | 4,985.00 | 4,715.00 | 4,765.00 | 4,765.00 | -1.04% | 262,574 |
| Mar 17, 2026 | 4,940.00 | 5,030.00 | 4,800.00 | 4,815.00 | 4,815.00 | -0.21% | 236,113 |
| 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% | 259,296 |
| 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% | 337,185 |
| Mar 9, 2026 | 4,900.00 | 5,260.00 | 4,805.00 | 4,860.00 | 4,860.00 | -4.33% | 567,076 |
| Mar 6, 2026 | 4,700.00 | 5,260.00 | 4,530.00 | 5,080.00 | 5,080.00 | 9.01% | 1,440,006 |
| Mar 5, 2026 | 5,090.00 | 5,100.00 | 4,605.00 | 4,660.00 | 4,660.00 | -0.43% | 1,172,264 |
| Mar 4, 2026 | 4,355.00 | 5,500.00 | 4,230.00 | 4,680.00 | 4,680.00 | 7.22% | 4,450,665 |
| Mar 3, 2026 | 4,370.00 | 4,560.00 | 4,220.00 | 4,365.00 | 4,365.00 | -0.11% | 250,630 |
| 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 |