Gencurix Inc. (KOSDAQ:229000)
South Korea · Delayed Price · Currency is KRW 1,536.00
-29.00 (-1.85%)
Sep 19, 2025, 3:30 PM KST
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,585.00 | 1,585.00 | 1,520.00 | 1,536.00 | 1,536.00 | -1.85% | 68,425 |
| Sep 18, 2025 | 1,587.00 | 1,595.00 | 1,562.00 | 1,565.00 | 1,565.00 | -0.45% | 55,881 |
| Sep 17, 2025 | 1,580.00 | 1,583.00 | 1,562.00 | 1,572.00 | 1,572.00 | -0.44% | 12,955 |
| Sep 16, 2025 | 1,629.00 | 1,629.00 | 1,544.00 | 1,579.00 | 1,579.00 | -0.69% | 34,238 |
| Sep 15, 2025 | 1,599.00 | 1,599.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.25% | 17,994 |
| Sep 12, 2025 | 1,604.00 | 1,604.00 | 1,572.00 | 1,594.00 | 1,594.00 | -0.38% | 17,142 |
| Sep 11, 2025 | 1,585.00 | 1,613.00 | 1,574.00 | 1,600.00 | 1,600.00 | 1.65% | 31,879 |
| Sep 10, 2025 | 1,572.00 | 1,575.00 | 1,556.00 | 1,574.00 | 1,574.00 | 1.16% | 39,856 |
| Sep 9, 2025 | 1,567.00 | 1,583.00 | 1,554.00 | 1,556.00 | 1,556.00 | -1.39% | 43,909 |
| Sep 8, 2025 | 1,595.00 | 1,599.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.13% | 31,683 |
| Sep 5, 2025 | 1,605.00 | 1,658.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.19% | 27,116 |
| Sep 4, 2025 | 1,613.00 | 1,613.00 | 1,581.00 | 1,599.00 | 1,599.00 | -0.19% | 13,756 |
| Sep 3, 2025 | 1,601.00 | 1,610.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.56% | 17,983 |
| Sep 2, 2025 | 1,592.00 | 1,630.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.99% | 22,126 |
| Sep 1, 2025 | 1,602.00 | 1,623.00 | 1,562.00 | 1,609.00 | 1,609.00 | - | 21,271 |
| Aug 29, 2025 | 1,636.00 | 1,636.00 | 1,583.00 | 1,609.00 | 1,609.00 | -1.77% | 49,202 |
| Aug 28, 2025 | 1,605.00 | 1,718.00 | 1,561.00 | 1,638.00 | 1,638.00 | 2.50% | 110,284 |
| Aug 27, 2025 | 1,585.00 | 1,599.00 | 1,565.00 | 1,598.00 | 1,598.00 | 0.76% | 29,446 |
| Aug 26, 2025 | 1,596.00 | 1,596.00 | 1,550.00 | 1,586.00 | 1,586.00 | -0.63% | 43,580 |
| Aug 25, 2025 | 1,567.00 | 1,629.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.85% | 52,971 |
| Aug 22, 2025 | 1,561.00 | 1,590.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.38% | 14,223 |
| Aug 21, 2025 | 1,596.00 | 1,610.00 | 1,559.00 | 1,561.00 | 1,561.00 | -2.19% | 54,187 |
| Aug 20, 2025 | 1,579.00 | 1,599.00 | 1,531.00 | 1,596.00 | 1,596.00 | 0.06% | 33,311 |
| Aug 19, 2025 | 1,600.00 | 1,609.00 | 1,561.00 | 1,595.00 | 1,595.00 | -0.87% | 56,319 |
| Aug 18, 2025 | 1,616.00 | 1,617.00 | 1,580.00 | 1,609.00 | 1,609.00 | -0.49% | 43,093 |
| Aug 14, 2025 | 1,608.00 | 1,649.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.56% | 27,040 |
| Aug 13, 2025 | 1,654.00 | 1,668.00 | 1,558.00 | 1,608.00 | 1,608.00 | -1.05% | 40,881 |
| Aug 12, 2025 | 1,628.00 | 1,658.00 | 1,607.00 | 1,625.00 | 1,625.00 | -0.18% | 19,984 |
| Aug 11, 2025 | 1,673.00 | 1,706.00 | 1,626.00 | 1,628.00 | 1,628.00 | -2.57% | 56,640 |
| Aug 8, 2025 | 1,656.00 | 1,750.00 | 1,623.00 | 1,671.00 | 1,671.00 | 3.02% | 141,893 |
| Aug 7, 2025 | 1,626.00 | 1,626.00 | 1,605.00 | 1,622.00 | 1,622.00 | -0.25% | 27,979 |
| Aug 6, 2025 | 1,625.00 | 1,653.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.06% | 22,136 |
| Aug 5, 2025 | 1,591.00 | 1,635.00 | 1,591.00 | 1,625.00 | 1,625.00 | 2.46% | 26,775 |
| Aug 4, 2025 | 1,614.00 | 1,614.00 | 1,575.00 | 1,586.00 | 1,586.00 | -0.75% | 38,978 |
| Aug 1, 2025 | 1,660.00 | 1,660.00 | 1,588.00 | 1,598.00 | 1,598.00 | -3.79% | 28,618 |
| Jul 31, 2025 | 1,601.00 | 1,713.00 | 1,601.00 | 1,661.00 | 1,661.00 | 3.81% | 61,467 |
| Jul 30, 2025 | 1,639.00 | 1,646.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.38% | 53,623 |
| Jul 29, 2025 | 1,645.00 | 1,683.00 | 1,505.00 | 1,639.00 | 1,639.00 | 0.99% | 72,592 |
| Jul 28, 2025 | 1,598.00 | 1,700.00 | 1,567.00 | 1,623.00 | 1,623.00 | 3.57% | 146,712 |
| Jul 25, 2025 | 1,624.00 | 1,655.00 | 1,562.00 | 1,567.00 | 1,567.00 | -3.21% | 126,562 |
| Jul 24, 2025 | 1,624.00 | 1,646.00 | 1,609.00 | 1,619.00 | 1,619.00 | 0.87% | 85,985 |
| Jul 23, 2025 | 1,681.00 | 1,681.00 | 1,560.00 | 1,605.00 | 1,605.00 | -4.46% | 253,268 |
| Jul 22, 2025 | 1,725.00 | 1,725.00 | 1,600.00 | 1,680.00 | 1,680.00 | -1.64% | 130,424 |
| Jul 21, 2025 | 1,759.00 | 1,759.00 | 1,686.00 | 1,708.00 | 1,708.00 | -1.67% | 135,142 |
| Jul 18, 2025 | 1,759.00 | 1,759.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.52% | 83,157 |
| Jul 17, 2025 | 1,771.00 | 1,789.00 | 1,715.00 | 1,746.00 | 1,746.00 | -2.29% | 179,696 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,773.00 | 1,787.00 | 1,787.00 | -3.20% | 151,525 |
| Jul 15, 2025 | 1,825.00 | 1,869.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.04% | 48,233 |
| Jul 14, 2025 | 1,839.00 | 1,868.00 | 1,810.00 | 1,827.00 | 1,827.00 | -0.54% | 63,674 |
| Jul 11, 2025 | 1,821.00 | 1,841.00 | 1,805.00 | 1,837.00 | 1,837.00 | 0.82% | 35,213 |