Skip to main content
Genexine, Inc. (KOSDAQ:095700)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,040.00
+45.00 (0.90%)
At close: Dec 5, 2025

Genexine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,910.005,040.004,910.004,990.00--0.10%85,149
Dec 4, 20255,140.005,140.004,920.004,995.004,995.00-2.06%132,259
Dec 3, 20255,000.005,140.004,905.005,100.005,100.002.00%159,114
Dec 2, 20255,030.005,040.004,810.005,000.005,000.00-0.60%241,946
Dec 1, 20255,280.005,280.005,010.005,030.005,030.00-2.90%235,046
Nov 28, 20254,970.005,310.004,965.005,180.005,180.004.33%549,364
Nov 27, 20255,030.005,030.004,905.004,965.004,965.00-0.60%97,445
Nov 26, 20254,900.005,070.004,900.004,995.004,995.002.15%151,651
Nov 25, 20255,060.005,170.004,850.004,890.004,890.00-2.78%100,115
Nov 24, 20254,920.005,100.004,905.005,030.005,030.002.34%138,305
Nov 21, 20254,955.005,000.004,830.004,915.004,915.00-2.87%157,604
Nov 20, 20254,810.005,060.004,745.005,060.005,060.005.42%200,120
Nov 19, 20254,830.004,885.004,670.004,800.004,800.00-0.52%120,093
Nov 18, 20255,090.005,090.004,780.004,825.004,825.00-2.82%179,452
Nov 17, 20255,130.005,130.004,940.004,965.004,965.00-3.22%151,669
Nov 14, 20255,200.005,300.005,100.005,130.005,130.00-1.91%167,389
Nov 13, 20255,010.005,390.004,950.005,230.005,230.005.44%495,623
Nov 12, 20254,630.005,010.004,600.004,960.004,960.007.13%247,025
Nov 11, 20254,975.005,010.004,555.004,630.004,630.00-5.41%409,186
Nov 10, 20254,825.004,955.004,825.004,895.004,895.000.72%156,790
Nov 7, 20255,180.005,180.004,820.004,860.004,860.00-7.25%527,321
Nov 6, 20255,290.005,610.005,160.005,240.005,240.000.58%720,950
Nov 5, 20255,300.005,400.004,975.005,210.005,210.001.76%418,147
Nov 4, 20255,020.005,350.004,945.005,120.005,120.001.79%432,091
Nov 3, 20255,200.005,200.005,010.005,030.005,030.00-2.90%244,198
Oct 31, 20255,070.005,300.005,050.005,180.005,180.002.17%256,485
Oct 30, 20255,170.005,250.005,050.005,070.005,070.00-1.93%256,140
Oct 29, 20255,450.005,490.005,160.005,170.005,170.00-4.26%276,052
Oct 28, 20255,300.005,420.005,230.005,400.005,400.001.69%186,797
Oct 27, 20255,150.005,340.005,150.005,310.005,310.002.71%174,792
Oct 24, 20255,190.005,250.005,120.005,170.005,170.00-0.58%140,995
Oct 23, 20255,260.005,290.005,150.005,200.005,200.00-0.76%122,389
Oct 22, 20255,290.005,290.005,100.005,240.005,240.00-154,846
Oct 21, 20255,280.005,330.005,210.005,240.005,240.00-0.57%149,141
Oct 20, 20255,160.005,300.005,150.005,270.005,270.001.54%123,753
Oct 17, 20255,320.005,350.005,160.005,190.005,190.00-1.70%185,668
Oct 16, 20255,500.005,510.005,280.005,280.005,280.00-3.30%256,834
Oct 15, 20255,580.005,630.005,430.005,460.005,460.00-1.97%196,014
Oct 14, 20256,020.006,140.005,490.005,570.005,570.00-4.79%304,557
Oct 13, 20256,000.006,100.005,830.005,850.005,850.00-5.03%351,988
Oct 10, 20255,710.006,350.005,700.006,160.006,160.008.45%818,384
Oct 2, 20255,390.005,770.005,360.005,680.005,680.005.77%339,724
Oct 1, 20255,620.005,620.005,330.005,370.005,370.00-2.72%241,035
Sep 30, 20255,720.005,720.005,360.005,520.005,520.00-3.33%343,791
Sep 29, 20255,400.005,800.005,210.005,710.005,710.0012.18%867,391
Sep 26, 20255,110.005,200.005,050.005,090.005,090.00-0.59%98,679
Sep 25, 20255,210.005,220.005,060.005,120.005,120.00-1.35%195,563
Sep 24, 20255,610.005,610.005,110.005,190.005,190.00-7.82%417,659
Sep 23, 20255,480.005,700.005,480.005,630.005,630.002.36%300,472
Sep 22, 20255,570.005,570.005,400.005,500.005,500.000.55%101,300
Sep 19, 20255,410.005,550.005,350.005,470.005,470.001.11%179,959
Sep 18, 20255,340.005,440.005,310.005,410.005,410.001.31%130,412
Sep 17, 20255,400.005,430.005,280.005,340.005,340.00-1.11%100,795
Sep 16, 20255,460.005,490.005,340.005,400.005,400.00-0.55%108,209
Sep 15, 20255,580.005,630.005,390.005,430.005,430.00-2.69%141,833
Sep 12, 20255,610.005,670.005,500.005,580.005,580.00-0.36%223,446
Sep 11, 20255,560.005,650.005,450.005,600.005,600.000.72%166,837
Sep 10, 20255,540.005,590.005,440.005,560.005,560.00-0.36%190,065
Sep 9, 20255,600.005,630.005,480.005,580.005,580.000.18%152,518
Sep 8, 20255,520.005,610.005,460.005,570.005,570.001.83%204,175
Sep 5, 20255,530.005,590.005,410.005,470.005,470.00-1.26%249,298
Sep 4, 20255,220.005,650.005,220.005,540.005,540.006.13%558,469
Sep 3, 20255,200.005,280.005,170.005,220.005,220.001.16%111,137
Sep 2, 20255,080.005,300.005,010.005,160.005,160.001.78%183,988
Sep 1, 20255,110.005,170.005,060.005,070.005,070.00-1.74%142,834
Aug 29, 20255,410.005,490.005,140.005,160.005,160.00-6.01%311,415
Aug 28, 20255,210.005,600.005,210.005,490.005,490.005.37%497,552
Aug 27, 20255,180.005,310.005,180.005,210.005,210.000.58%229,454
Aug 26, 20255,160.005,310.005,070.005,180.005,180.000.19%163,110
Aug 25, 20255,120.005,230.005,080.005,170.005,170.000.98%161,804
Aug 22, 20254,980.005,200.004,910.005,120.005,120.002.81%258,142
Aug 21, 20254,940.005,160.004,850.004,980.004,980.000.81%216,721
Aug 20, 20254,895.005,250.004,770.004,940.004,940.000.82%444,332
Aug 19, 20254,960.004,980.004,855.004,900.004,900.00-1.61%120,623
Aug 18, 20254,970.005,050.004,930.004,980.004,980.000.20%137,674
Aug 14, 20254,985.005,020.004,920.004,970.004,970.000.71%91,622
Aug 13, 20254,910.004,985.004,875.004,935.004,935.001.23%108,081
Aug 12, 20254,940.004,980.004,835.004,875.004,875.00-1.32%150,882
Aug 11, 20254,985.004,985.004,850.004,940.004,940.00-0.90%200,018
Aug 8, 20254,940.005,020.004,915.004,985.004,985.001.63%90,387
Aug 7, 20254,960.004,970.004,885.004,905.004,905.00-1.11%116,901
Aug 6, 20254,950.005,000.004,880.004,960.004,960.000.61%97,294
Aug 5, 20254,945.005,050.004,905.004,930.004,930.001.23%135,723
Aug 4, 20254,905.004,985.004,805.004,870.004,870.00-0.51%209,391
Aug 1, 20255,170.005,170.004,890.004,895.004,895.00-5.32%318,474
Jul 31, 20255,250.005,250.005,100.005,170.005,170.00-1.90%241,681
Jul 30, 20255,210.005,360.005,170.005,270.005,270.001.15%239,816
Jul 29, 20255,350.005,370.005,150.005,210.005,210.00-1.33%285,186
Jul 28, 20255,420.005,440.005,230.005,280.005,280.00-2.58%337,149
Jul 25, 20255,600.005,640.005,390.005,420.005,420.00-2.87%394,675
Jul 24, 20255,930.006,290.005,510.005,580.005,580.00-2.79%1,518,213
Jul 23, 20255,820.006,060.005,620.005,740.005,740.00-2.71%618,900
Jul 22, 20256,140.006,370.005,710.005,900.005,900.00-3.75%1,535,639
Jul 21, 20256,440.006,510.005,910.006,130.006,130.00-4.81%1,417,563
Jul 18, 20256,970.007,190.006,180.006,440.006,440.00-2.28%6,077,608
Jul 17, 20255,100.006,590.005,070.006,590.006,590.0029.98%5,637,483
Jul 16, 20255,100.005,100.004,990.005,070.005,070.00-0.78%61,912
Jul 15, 20254,990.005,130.004,960.005,110.005,110.002.30%66,411
Jul 14, 20255,090.005,170.004,980.004,995.004,995.00-1.87%82,843
Jul 11, 20254,985.005,100.004,985.005,090.005,090.002.11%112,393