Gencurix Inc. (KOSDAQ:229000)
South Korea · Delayed Price · Currency is KRW 1,606.00
-32.00 (-1.95%)
Aug 29, 2025, 12:36 PM KST
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 1,830.00 | 1,859.00 | 1,801.00 | 1,822.00 | 1,822.00 | -0.27% | 66,828 |
| Jul 9, 2025 | 1,881.00 | 1,898.00 | 1,818.00 | 1,827.00 | 1,827.00 | -2.35% | 118,218 |
| Jul 8, 2025 | 1,893.00 | 1,904.00 | 1,851.00 | 1,871.00 | 1,871.00 | -2.04% | 137,500 |
| Jul 7, 2025 | 1,914.00 | 1,978.00 | 1,869.00 | 1,910.00 | 1,910.00 | -0.68% | 117,503 |
| Jul 4, 2025 | 1,966.00 | 1,966.00 | 1,860.00 | 1,923.00 | 1,923.00 | -2.44% | 240,955 |
| Jul 3, 2025 | 1,965.00 | 2,000.00 | 1,870.00 | 1,971.00 | 1,971.00 | 0.56% | 444,851 |
| Jul 2, 2025 | 2,110.00 | 2,390.00 | 1,903.00 | 1,960.00 | 1,960.00 | -0.41% | 6,505,433 |
| Jul 1, 2025 | 2,000.00 | 2,090.00 | 1,853.00 | 1,968.00 | 1,968.00 | -2.81% | 627,992 |
| Jun 30, 2025 | 2,210.00 | 2,345.00 | 2,025.00 | 2,025.00 | 2,025.00 | -14.01% | 3,194,519 |
| Jun 27, 2025 | 1,800.00 | 2,355.00 | 1,800.00 | 2,355.00 | 2,355.00 | 29.82% | 3,387,409 |
| Jun 26, 2025 | 1,855.00 | 1,890.00 | 1,770.00 | 1,814.00 | 1,814.00 | -2.94% | 102,058 |
| Jun 25, 2025 | 1,780.00 | 1,942.00 | 1,750.00 | 1,869.00 | 1,869.00 | 3.55% | 181,523 |
| Jun 24, 2025 | 1,703.00 | 1,813.00 | 1,703.00 | 1,805.00 | 1,805.00 | 6.11% | 130,391 |
| Jun 23, 2025 | 1,731.00 | 1,731.00 | 1,679.00 | 1,701.00 | 1,701.00 | -1.68% | 31,872 |
| Jun 20, 2025 | 1,729.00 | 1,734.00 | 1,693.00 | 1,730.00 | 1,730.00 | 1.47% | 30,430 |
| Jun 19, 2025 | 1,720.00 | 1,735.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.87% | 28,726 |