Gencurix Inc. (KOSDAQ:229000)
South Korea · Delayed Price · Currency is KRW 1,488.00
-7.00 (-0.47%)
Oct 31, 2025, 3:30 PM KST
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,514.00 | 1,550.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.47% | 68,701 |
| Oct 30, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.90% | 74,655 |
| Oct 29, 2025 | 1,520.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.26% | 48,038 |
| Oct 28, 2025 | 1,556.00 | 1,560.00 | 1,525.00 | 1,528.00 | 1,528.00 | -2.61% | 60,017 |
| Oct 27, 2025 | 1,535.00 | 1,577.00 | 1,535.00 | 1,569.00 | 1,569.00 | 2.21% | 50,919 |
| Oct 24, 2025 | 1,533.00 | 1,553.00 | 1,519.00 | 1,535.00 | 1,535.00 | -0.26% | 34,805 |
| Oct 23, 2025 | 1,544.00 | 1,560.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.41% | 18,793 |
| Oct 22, 2025 | 1,544.00 | 1,568.00 | 1,530.00 | 1,561.00 | 1,561.00 | 1.69% | 28,031 |
| Oct 21, 2025 | 1,567.00 | 1,586.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.10% | 54,730 |
| Oct 20, 2025 | 1,560.00 | 1,605.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.51% | 38,295 |
| Oct 17, 2025 | 1,591.00 | 1,620.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.64% | 26,669 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,586.00 | 1,586.00 | -0.88% | 50,486 |
| Oct 15, 2025 | 1,580.00 | 1,629.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1.27% | 60,761 |
| Oct 14, 2025 | 1,594.00 | 1,594.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.86% | 88,291 |
| Oct 13, 2025 | 1,634.00 | 1,634.00 | 1,569.00 | 1,610.00 | 1,610.00 | -1.47% | 92,928 |
| Oct 10, 2025 | 1,724.00 | 1,724.00 | 1,633.00 | 1,634.00 | 1,634.00 | -5.22% | 195,263 |
| Oct 2, 2025 | 1,770.00 | 1,792.00 | 1,651.00 | 1,724.00 | 1,724.00 | -2.60% | 297,141 |
| Oct 1, 2025 | 1,756.00 | 1,820.00 | 1,735.00 | 1,770.00 | 1,770.00 | 1.03% | 132,548 |
| Sep 30, 2025 | 1,650.00 | 1,805.00 | 1,637.00 | 1,752.00 | 1,752.00 | 6.18% | 325,525 |
| Sep 29, 2025 | 1,536.00 | 1,671.00 | 1,500.00 | 1,650.00 | 1,650.00 | 7.42% | 214,074 |
| Sep 26, 2025 | 1,536.00 | 1,536.00 | 1,500.00 | 1,536.00 | 1,536.00 | 0.07% | 53,066 |
| Sep 25, 2025 | 1,555.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.26% | 27,025 |
| Sep 24, 2025 | 1,547.00 | 1,559.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.07% | 53,494 |
| Sep 23, 2025 | 1,553.00 | 1,553.00 | 1,521.00 | 1,532.00 | 1,532.00 | -0.26% | 43,952 |
| Sep 22, 2025 | 1,551.00 | 1,558.00 | 1,525.00 | 1,536.00 | 1,536.00 | - | 37,782 |
| 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 |