Skip to main content
Genexine, Inc. (KOSDAQ:095700)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,630.00
-80.00 (-1.40%)
Apr 29, 2026, 1:10 PM KST

Genexine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,690.005,870.005,660.005,710.005,710.00-0.52%295,466
Apr 27, 20265,680.005,900.005,610.005,740.005,740.001.06%458,680
Apr 24, 20265,920.005,920.005,600.005,680.005,680.00-4.54%664,683
Apr 23, 20265,790.006,190.005,700.005,950.005,950.004.02%756,639
Apr 22, 20266,080.006,090.005,660.005,720.005,720.00-5.92%865,920
Apr 21, 20266,720.006,720.006,020.006,080.006,080.00-6.75%886,714
Apr 20, 20267,100.007,190.006,450.006,520.006,520.00-8.17%1,402,905
Apr 17, 20266,770.007,490.006,440.007,100.007,100.008.23%2,870,005
Apr 16, 20266,510.006,830.006,060.006,560.006,560.002.66%3,268,862
Apr 15, 20264,995.006,490.004,995.006,390.006,390.0027.93%7,199,827
Apr 14, 20264,885.005,010.004,875.004,995.004,995.002.46%179,231
Apr 13, 20264,870.004,990.004,775.004,875.004,875.000.31%188,804
Apr 10, 20264,645.004,865.004,645.004,860.004,860.004.85%211,799
Apr 9, 20264,645.004,695.004,550.004,635.004,635.000.43%117,428
Apr 8, 20264,625.004,710.004,550.004,615.004,615.000.44%155,215
Apr 7, 20264,575.004,710.004,540.004,595.004,595.00-0.54%115,292
Apr 6, 20264,630.004,725.004,480.004,620.004,620.00-0.22%99,334
Apr 3, 20264,580.004,650.004,540.004,630.004,630.002.09%106,159
Apr 2, 20264,930.004,930.004,520.004,535.004,535.00-4.73%189,331
Apr 1, 20264,680.004,835.004,670.004,760.004,760.002.81%122,392
Mar 31, 20264,855.004,855.004,615.004,630.004,630.00-5.03%153,835
Mar 30, 20264,970.005,000.004,700.004,875.004,875.00-2.30%167,220
Mar 27, 20265,140.005,140.004,830.004,990.004,990.00-0.60%277,435
Mar 26, 20264,745.005,500.004,700.005,020.005,020.005.68%1,097,902
Mar 25, 20264,570.004,810.004,570.004,750.004,750.004.05%199,749
Mar 24, 20264,390.004,620.004,390.004,565.004,565.004.58%177,597
Mar 23, 20264,620.004,620.004,365.004,365.004,365.00-6.33%238,421
Mar 20, 20264,585.004,905.004,585.004,660.004,660.001.86%369,569
Mar 19, 20264,770.004,770.004,520.004,575.004,575.00-3.99%281,773
Mar 18, 20264,880.004,985.004,715.004,765.004,765.00-1.04%262,574
Mar 17, 20264,940.005,030.004,800.004,815.004,815.00-0.21%236,113
Mar 16, 20264,885.004,950.004,790.004,825.004,825.00-1.23%156,416
Mar 13, 20264,660.005,010.004,605.004,885.004,885.002.63%259,296
Mar 12, 20265,020.005,060.004,695.004,760.004,760.00-5.18%348,455
Mar 11, 20264,920.005,100.004,885.005,020.005,020.002.03%399,670
Mar 10, 20265,100.005,130.004,845.004,920.004,920.001.23%337,185
Mar 9, 20264,900.005,260.004,805.004,860.004,860.00-4.33%567,076
Mar 6, 20264,700.005,260.004,530.005,080.005,080.009.01%1,440,006
Mar 5, 20265,090.005,100.004,605.004,660.004,660.00-0.43%1,172,264
Mar 4, 20264,355.005,500.004,230.004,680.004,680.007.22%4,450,665
Mar 3, 20264,370.004,560.004,220.004,365.004,365.00-0.11%250,630
Feb 27, 20264,435.004,435.004,320.004,370.004,370.00-1.47%176,559
Feb 26, 20264,515.004,515.004,405.004,435.004,435.00-2.74%236,600
Feb 25, 20264,640.004,640.004,480.004,560.004,560.001.00%169,048
Feb 24, 20264,600.004,600.004,505.004,515.004,515.00-1.95%92,468
Feb 23, 20264,550.004,815.004,550.004,605.004,605.003.37%325,450
Feb 20, 20264,510.004,510.004,395.004,455.004,455.00-1.22%121,449
Feb 19, 20264,420.004,520.004,320.004,510.004,510.002.04%218,184
Feb 13, 20264,580.004,580.004,410.004,420.004,420.00-3.60%204,536
Feb 12, 20264,675.004,695.004,510.004,585.004,585.00-1.19%88,906
Feb 11, 20264,675.004,750.004,635.004,640.004,640.00-1.49%118,609
Feb 10, 20264,500.004,780.004,500.004,710.004,710.004.67%155,754
Feb 9, 20264,500.004,600.004,455.004,500.004,500.001.81%101,706
Feb 6, 20264,600.004,630.004,380.004,420.004,420.00-4.54%189,017
Feb 5, 20264,730.004,785.004,605.004,630.004,630.00-2.11%125,045
Feb 4, 20264,705.004,790.004,600.004,730.004,730.00-0.63%220,342
Feb 3, 20264,860.004,940.004,620.004,760.004,760.00-1.24%273,924
Feb 2, 20264,800.005,090.004,790.004,820.004,820.00-4.37%322,038
Jan 30, 20265,280.005,290.004,920.005,040.005,040.00-5.44%334,061
Jan 29, 20265,150.005,500.004,960.005,330.005,330.003.90%684,637
Jan 28, 20264,980.005,280.004,900.005,130.005,130.003.01%484,435
Jan 27, 20264,870.005,050.004,800.004,980.004,980.002.26%383,888
Jan 26, 20264,700.004,925.004,645.004,870.004,870.005.98%470,354
Jan 23, 20264,320.004,660.004,290.004,595.004,595.007.36%298,232
Jan 22, 20264,300.004,370.004,230.004,280.004,280.00-0.12%159,085
Jan 21, 20264,465.004,470.004,250.004,285.004,285.00-4.03%169,656
Jan 20, 20264,285.004,575.004,270.004,465.004,465.004.20%244,293
Jan 19, 20264,370.004,450.004,220.004,285.004,285.00-1.95%221,030
Jan 16, 20264,415.004,470.004,345.004,370.004,370.00-1.02%133,005
Jan 15, 20264,450.004,470.004,340.004,415.004,415.00-0.67%197,067
Jan 14, 20264,510.004,530.004,435.004,445.004,445.00-1.44%114,276
Jan 13, 20264,550.004,605.004,465.004,510.004,510.00-0.88%107,696
Jan 12, 20264,470.004,625.004,440.004,550.004,550.001.79%147,224
Jan 9, 20264,525.004,595.004,430.004,470.004,470.00-0.89%175,379
Jan 8, 20264,650.004,650.004,490.004,510.004,510.00-1.31%130,959
Jan 7, 20264,670.004,700.004,525.004,570.004,570.00-1.61%196,282
Jan 6, 20264,770.004,830.004,625.004,645.004,645.00-2.82%189,990
Jan 5, 20264,850.004,855.004,685.004,780.004,780.00-2.25%171,739
Jan 2, 20264,745.004,950.004,685.004,890.004,890.004.38%160,806
Dec 30, 20254,680.004,790.004,660.004,685.004,685.00-0.43%76,180
Dec 29, 20254,645.004,755.004,615.004,705.004,705.001.51%83,448
Dec 26, 20254,680.004,750.004,630.004,635.004,635.00-0.96%100,798
Dec 24, 20254,725.004,800.004,650.004,680.004,680.00-0.85%119,289
Dec 23, 20254,850.004,895.004,720.004,720.004,720.00-2.28%101,547
Dec 22, 20254,815.004,900.004,805.004,830.004,830.000.31%91,762
Dec 19, 20254,700.004,910.004,640.004,815.004,815.002.45%144,757
Dec 18, 20254,800.004,880.004,700.004,700.004,700.00-2.19%138,941
Dec 17, 20254,925.004,925.004,790.004,805.004,805.00-1.74%143,802
Dec 16, 20254,970.004,975.004,875.004,890.004,890.00-1.51%165,162
Dec 15, 20254,950.005,030.004,920.004,965.004,965.00-1.29%90,424
Dec 12, 20255,170.005,180.004,960.005,030.005,030.00-1.37%237,860
Dec 11, 20255,010.005,240.005,010.005,100.005,100.001.80%290,246
Dec 10, 20255,090.005,150.004,950.005,010.005,010.00-1.18%145,799
Dec 9, 20254,940.005,180.004,915.005,070.005,070.002.42%301,810
Dec 8, 20255,040.005,070.004,920.004,950.004,950.00-1.79%137,783
Dec 5, 20254,910.005,040.004,910.005,040.005,040.000.90%102,612
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