Gencurix Inc. (KOSDAQ:229000)
South Korea
· Delayed Price · Currency is KRW 1,536.00
+26.00 (1.72%)
At close: Dec 5, 2025
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,720.00 | 1,745.00 | 1,627.00 | 1,699.00 | 1,699.00 | -1.22% | 809,402 |
| Nov 17, 2025 | 1,490.00 | 1,930.00 | 1,476.00 | 1,720.00 | 1,720.00 | 15.82% | 6,942,020 |
| Nov 14, 2025 | 1,526.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.69% | 63,980 |
| Nov 13, 2025 | 1,610.00 | 1,637.00 | 1,525.00 | 1,526.00 | 1,526.00 | -5.22% | 106,153 |
| Nov 12, 2025 | 1,489.00 | 1,624.00 | 1,489.00 | 1,610.00 | 1,610.00 | 9.15% | 205,564 |
| Nov 11, 2025 | 1,530.00 | 1,533.00 | 1,446.00 | 1,475.00 | 1,475.00 | -2.06% | 63,337 |
| Nov 10, 2025 | 1,430.00 | 1,510.00 | 1,430.00 | 1,506.00 | 1,506.00 | 5.31% | 89,365 |
| Nov 7, 2025 | 1,441.00 | 1,480.00 | 1,412.00 | 1,430.00 | 1,430.00 | -0.76% | 34,816 |
| Nov 6, 2025 | 1,435.00 | 1,484.00 | 1,408.00 | 1,441.00 | 1,441.00 | 0.42% | 44,924 |
| Nov 5, 2025 | 1,456.00 | 1,456.00 | 1,385.00 | 1,435.00 | 1,435.00 | -1.51% | 45,467 |
| Nov 4, 2025 | 1,447.00 | 1,495.00 | 1,434.00 | 1,457.00 | 1,457.00 | 2.03% | 49,299 |
| Nov 3, 2025 | 1,488.00 | 1,518.00 | 1,420.00 | 1,428.00 | 1,428.00 | -4.03% | 96,190 |
| Oct 31, 2025 | 1,514.00 | 1,550.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.47% | 66,886 |
| Oct 30, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.90% | 73,230 |
| Oct 29, 2025 | 1,520.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.26% | 46,720 |
| Oct 28, 2025 | 1,556.00 | 1,560.00 | 1,525.00 | 1,528.00 | 1,528.00 | -2.61% | 59,021 |
| Oct 27, 2025 | 1,535.00 | 1,577.00 | 1,535.00 | 1,569.00 | 1,569.00 | 2.21% | 50,684 |
| 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% | 17,616 |
| 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% | 37,253 |
| Oct 17, 2025 | 1,591.00 | 1,620.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.64% | 25,961 |
| 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% | 60,656 |
| 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% | 131,505 |
| 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% | 51,240 |
| 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% | 43,629 |
| 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% | 66,435 |
| Sep 18, 2025 | 1,587.00 | 1,595.00 | 1,562.00 | 1,565.00 | 1,565.00 | -0.45% | 53,252 |
| Sep 17, 2025 | 1,580.00 | 1,583.00 | 1,562.00 | 1,572.00 | 1,572.00 | -0.44% | 12,840 |
| Sep 16, 2025 | 1,629.00 | 1,629.00 | 1,544.00 | 1,579.00 | 1,579.00 | -0.69% | 33,625 |
| Sep 15, 2025 | 1,599.00 | 1,599.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.25% | 17,381 |
| 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% | 39,486 |
| Sep 9, 2025 | 1,567.00 | 1,583.00 | 1,554.00 | 1,556.00 | 1,556.00 | -1.39% | 43,228 |
| Sep 8, 2025 | 1,595.00 | 1,599.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.13% | 31,173 |
| Sep 5, 2025 | 1,605.00 | 1,658.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.19% | 26,800 |
| 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% | 17,703 |
| 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% | 109,998 |
| Aug 27, 2025 | 1,585.00 | 1,599.00 | 1,565.00 | 1,598.00 | 1,598.00 | 0.76% | 29,072 |
| 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% | 51,920 |
| 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% | 33,252 |
| 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% | 26,574 |
| 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% | 19,885 |
| 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% | 141,314 |
| Aug 7, 2025 | 1,626.00 | 1,626.00 | 1,605.00 | 1,622.00 | 1,622.00 | -0.25% | 27,643 |
| Aug 6, 2025 | 1,625.00 | 1,653.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.06% | 21,426 |
| 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% | 27,478 |
| Jul 31, 2025 | 1,601.00 | 1,713.00 | 1,601.00 | 1,661.00 | 1,661.00 | 3.81% | 61,230 |
| Jul 30, 2025 | 1,639.00 | 1,646.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.38% | 52,306 |
| 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% | 146,465 |
| 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% | 84,021 |
| Jul 23, 2025 | 1,681.00 | 1,681.00 | 1,560.00 | 1,605.00 | 1,605.00 | -4.46% | 252,439 |
| Jul 22, 2025 | 1,725.00 | 1,725.00 | 1,600.00 | 1,680.00 | 1,680.00 | -1.64% | 129,471 |
| 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% | 175,870 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,773.00 | 1,787.00 | 1,787.00 | -3.20% | 150,265 |
| 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% | 35,119 |