Gencurix Inc. (KOSDAQ:229000)
South Korea · Delayed Price · Currency is KRW 1,730.00
-74.00 (-4.10%)
At close: Jan 30, 2026
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,786.00 | 1,814.00 | 1,730.00 | 1,730.00 | 1,730.00 | -4.10% | 130,171 |
| Jan 29, 2026 | 1,817.00 | 1,817.00 | 1,730.00 | 1,804.00 | 1,804.00 | -0.72% | 90,595 |
| Jan 28, 2026 | 1,821.00 | 1,845.00 | 1,773.00 | 1,817.00 | 1,817.00 | -0.60% | 140,350 |
| Jan 27, 2026 | 1,860.00 | 1,948.00 | 1,788.00 | 1,828.00 | 1,828.00 | -1.72% | 192,468 |
| Jan 26, 2026 | 1,800.00 | 1,900.00 | 1,791.00 | 1,860.00 | 1,860.00 | 3.79% | 275,431 |
| Jan 23, 2026 | 1,765.00 | 1,807.00 | 1,691.00 | 1,792.00 | 1,792.00 | 0.79% | 182,194 |
| Jan 22, 2026 | 1,732.00 | 1,997.00 | 1,701.00 | 1,778.00 | 1,778.00 | 1.66% | 1,126,722 |
| Jan 21, 2026 | 1,800.00 | 1,804.00 | 1,729.00 | 1,749.00 | 1,749.00 | -4.27% | 194,373 |
| Jan 20, 2026 | 1,882.00 | 1,929.00 | 1,822.00 | 1,827.00 | 1,827.00 | -0.33% | 307,327 |
| Jan 19, 2026 | 1,890.00 | 1,950.00 | 1,810.00 | 1,833.00 | 1,833.00 | -4.53% | 409,122 |
| Jan 16, 2026 | 2,000.00 | 2,005.00 | 1,890.00 | 1,920.00 | 1,920.00 | -4.48% | 373,620 |
| Jan 15, 2026 | 2,020.00 | 2,035.00 | 1,914.00 | 2,010.00 | 2,010.00 | -0.99% | 449,035 |
| Jan 14, 2026 | 2,150.00 | 2,205.00 | 2,030.00 | 2,030.00 | 2,030.00 | -8.56% | 838,835 |
| Jan 13, 2026 | 2,005.00 | 2,410.00 | 1,941.00 | 2,220.00 | 2,220.00 | 10.72% | 3,664,600 |
| Jan 12, 2026 | 2,200.00 | 2,370.00 | 1,891.00 | 2,005.00 | 2,005.00 | 0.25% | 6,446,224 |
| Jan 9, 2026 | 1,527.00 | 2,000.00 | 1,527.00 | 2,000.00 | 2,000.00 | 29.70% | 1,363,072 |
| Jan 8, 2026 | 1,559.00 | 1,571.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.91% | 31,099 |
| Jan 7, 2026 | 1,633.00 | 1,650.00 | 1,560.00 | 1,572.00 | 1,572.00 | -2.84% | 33,944 |
| Jan 6, 2026 | 1,638.00 | 1,638.00 | 1,590.00 | 1,618.00 | 1,618.00 | -1.70% | 64,089 |
| Jan 5, 2026 | 1,585.00 | 1,690.00 | 1,585.00 | 1,646.00 | 1,646.00 | 4.24% | 175,909 |
| Jan 2, 2026 | 1,551.00 | 1,599.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.81% | 82,802 |
| Dec 30, 2025 | 1,547.00 | 1,580.00 | 1,526.00 | 1,551.00 | 1,551.00 | 0.26% | 64,898 |
| Dec 29, 2025 | 1,506.00 | 1,598.00 | 1,506.00 | 1,547.00 | 1,547.00 | 1.64% | 99,453 |
| Dec 26, 2025 | 1,500.00 | 1,529.00 | 1,482.00 | 1,522.00 | 1,522.00 | -0.46% | 107,287 |
| Dec 24, 2025 | 1,645.00 | 1,700.00 | 1,525.00 | 1,529.00 | 1,529.00 | 1.93% | 418,369 |
| Dec 23, 2025 | 1,504.00 | 1,509.00 | 1,417.00 | 1,500.00 | 1,500.00 | 2.67% | 108,086 |
| Dec 22, 2025 | 1,500.00 | 1,500.00 | 1,443.00 | 1,461.00 | 1,461.00 | -2.60% | 141,350 |
| Dec 19, 2025 | 1,503.00 | 1,523.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.20% | 34,763 |
| Dec 18, 2025 | 1,554.00 | 1,554.00 | 1,495.00 | 1,503.00 | 1,503.00 | -3.28% | 56,647 |
| Dec 17, 2025 | 1,545.00 | 1,584.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.58% | 62,605 |
| Dec 16, 2025 | 1,625.00 | 1,690.00 | 1,525.00 | 1,545.00 | 1,545.00 | -2.15% | 165,279 |
| Dec 15, 2025 | 1,552.00 | 1,596.00 | 1,550.00 | 1,579.00 | 1,579.00 | -1.44% | 48,558 |
| Dec 12, 2025 | 1,607.00 | 1,670.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.31% | 86,266 |
| Dec 11, 2025 | 1,548.00 | 1,656.00 | 1,548.00 | 1,607.00 | 1,607.00 | 3.88% | 209,300 |
| Dec 10, 2025 | 1,608.00 | 1,608.00 | 1,535.00 | 1,547.00 | 1,547.00 | -3.85% | 84,863 |
| Dec 9, 2025 | 1,529.00 | 1,610.00 | 1,529.00 | 1,609.00 | 1,609.00 | 5.23% | 144,805 |
| Dec 8, 2025 | 1,536.00 | 1,550.00 | 1,450.00 | 1,529.00 | 1,529.00 | -0.46% | 101,537 |
| Dec 5, 2025 | 1,510.00 | 1,600.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.72% | 38,466 |
| Dec 4, 2025 | 1,510.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.07% | 51,238 |
| Dec 3, 2025 | 1,511.00 | 1,600.00 | 1,490.00 | 1,511.00 | 1,511.00 | - | 85,579 |
| Dec 2, 2025 | 1,491.00 | 1,524.00 | 1,491.00 | 1,511.00 | 1,511.00 | 0.47% | 56,385 |
| Dec 1, 2025 | 1,494.00 | 1,525.00 | 1,489.00 | 1,504.00 | 1,504.00 | 0.67% | 90,218 |
| Nov 28, 2025 | 1,459.00 | 1,519.00 | 1,451.00 | 1,494.00 | 1,494.00 | 2.40% | 83,818 |
| Nov 27, 2025 | 1,566.00 | 1,577.00 | 1,459.00 | 1,459.00 | 1,459.00 | -7.48% | 281,284 |
| Nov 26, 2025 | 1,560.00 | 1,625.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.06% | 71,804 |
| Nov 25, 2025 | 1,603.00 | 1,690.00 | 1,562.00 | 1,576.00 | 1,576.00 | -2.05% | 159,172 |
| Nov 24, 2025 | 1,583.00 | 1,700.00 | 1,583.00 | 1,609.00 | 1,609.00 | 0.69% | 189,835 |
| Nov 21, 2025 | 1,570.00 | 1,605.00 | 1,535.00 | 1,598.00 | 1,598.00 | -0.37% | 148,282 |
| Nov 20, 2025 | 1,634.00 | 1,650.00 | 1,588.00 | 1,604.00 | 1,604.00 | -2.79% | 196,763 |
| Nov 19, 2025 | 1,647.00 | 1,725.00 | 1,618.00 | 1,650.00 | 1,650.00 | -2.88% | 351,357 |