Skip to main content
logo
Genexine, Inc. (KOSDAQ:095700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
+365.00 (13.80%)
Sep 1, 2026, 3:30 PM KST

Genexine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,345.002,470.002,340.002,415.002,415.004.55%64,750
Jul 9, 20262,295.002,390.002,275.002,310.002,310.00-0.65%57,147
Jul 8, 20262,410.002,425.002,300.002,325.002,325.00-4.12%82,439
Jul 7, 20262,475.002,510.002,370.002,425.002,425.00-2.02%106,743
Jul 6, 20262,510.002,520.002,395.002,475.002,475.00-0.60%84,003
Jul 3, 20262,520.002,520.002,320.002,490.002,490.001.43%103,328
Jul 2, 20262,520.002,550.002,450.002,455.002,455.00-3.35%114,038
Jul 1, 20262,500.002,630.002,425.002,540.002,540.000.59%115,503
Jun 30, 20262,585.002,670.002,500.002,525.002,525.00-4.72%148,049
Jun 29, 20262,300.002,660.002,250.002,650.002,650.0015.22%224,586
Jun 26, 20262,450.002,450.002,210.002,300.002,300.00-6.12%256,675
Jun 25, 20262,550.002,620.002,395.002,450.002,450.00-3.92%193,759
Jun 24, 20262,515.002,585.002,475.002,550.002,550.001.39%169,295
Jun 23, 20262,700.002,700.002,500.002,515.002,515.00-5.09%220,180
Jun 22, 20262,760.002,800.002,645.002,650.002,650.00-3.99%112,003
Jun 19, 20262,875.002,900.002,585.002,760.002,760.00-4.33%409,004