Genexine, Inc. (KOSDAQ:095700)
South Korea · Delayed Price · Currency is KRW 2,525.00
-125.00 (-4.72%)
Jun 30, 2026, 3:30 PM KST
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2,585.00 | 2,670.00 | 2,500.00 | 2,525.00 | 2,525.00 | -4.72% | 148,049 |
| Jun 29, 2026 | 2,300.00 | 2,660.00 | 2,250.00 | 2,650.00 | 2,650.00 | 15.22% | 224,586 |
| Jun 26, 2026 | 2,450.00 | 2,450.00 | 2,210.00 | 2,300.00 | 2,300.00 | -6.12% | 256,675 |
| Jun 25, 2026 | 2,550.00 | 2,620.00 | 2,395.00 | 2,450.00 | 2,450.00 | -3.92% | 193,759 |
| Jun 24, 2026 | 2,515.00 | 2,585.00 | 2,475.00 | 2,550.00 | 2,550.00 | 1.39% | 169,295 |
| Jun 23, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,515.00 | 2,515.00 | -5.09% | 220,180 |
| Jun 22, 2026 | 2,760.00 | 2,800.00 | 2,645.00 | 2,650.00 | 2,650.00 | -3.99% | 112,003 |
| Jun 19, 2026 | 2,875.00 | 2,900.00 | 2,585.00 | 2,760.00 | 2,760.00 | -4.33% | 409,004 |
| Jun 18, 2026 | 3,195.00 | 3,200.00 | 2,855.00 | 2,885.00 | 2,885.00 | -9.70% | 359,732 |
| Jun 17, 2026 | 3,095.00 | 3,240.00 | 2,985.00 | 3,195.00 | 3,195.00 | 4.75% | 284,409 |
| Jun 16, 2026 | 2,995.00 | 3,085.00 | 2,960.00 | 3,050.00 | 3,050.00 | 1.84% | 128,288 |
| Jun 15, 2026 | 3,150.00 | 3,160.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.33% | 165,049 |
| Jun 12, 2026 | 3,025.00 | 3,145.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.50% | 169,939 |
| Jun 11, 2026 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 3,020.00 | 1.00% | 102,300 |
| Jun 10, 2026 | 3,010.00 | 3,085.00 | 2,910.00 | 2,990.00 | 2,990.00 | -0.66% | 121,012 |
| Jun 9, 2026 | 2,850.00 | 3,135.00 | 2,850.00 | 3,010.00 | 3,010.00 | 5.99% | 285,495 |
| Jun 8, 2026 | 3,105.00 | 3,290.00 | 2,815.00 | 2,840.00 | 2,840.00 | -14.97% | 649,282 |
| Jun 5, 2026 | 3,460.00 | 3,460.00 | 3,305.00 | 3,340.00 | 3,340.00 | -4.30% | 179,375 |
| Jun 4, 2026 | 3,490.00 | 3,620.00 | 3,460.00 | 3,490.00 | 3,490.00 | -0.14% | 157,218 |
| Jun 2, 2026 | 3,530.00 | 3,535.00 | 3,410.00 | 3,495.00 | 3,495.00 | -0.99% | 167,744 |
| Jun 1, 2026 | 3,660.00 | 3,660.00 | 3,445.00 | 3,530.00 | 3,530.00 | -3.55% | 382,575 |
| May 29, 2026 | 3,855.00 | 3,905.00 | 3,640.00 | 3,660.00 | 3,660.00 | -5.06% | 259,999 |
| May 28, 2026 | 3,965.00 | 3,970.00 | 3,600.00 | 3,855.00 | 3,855.00 | - | 356,370 |
| May 27, 2026 | 4,005.00 | 4,100.00 | 3,830.00 | 3,855.00 | 3,855.00 | -3.75% | 351,977 |
| May 26, 2026 | 4,255.00 | 4,310.00 | 3,980.00 | 4,005.00 | 4,005.00 | -4.07% | 378,545 |
| May 22, 2026 | 3,950.00 | 4,260.00 | 3,945.00 | 4,175.00 | 4,175.00 | 6.78% | 352,283 |
| May 21, 2026 | 4,110.00 | 4,225.00 | 3,900.00 | 3,910.00 | 3,910.00 | -4.63% | 508,321 |
| 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 |