Gencurix Inc. (KOSDAQ:229000)
South Korea
· Delayed Price · Currency is KRW 3,740.00
-170.00 (-4.35%)
Mar 9, 2026, 3:30 PM KST
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,535.00 | 4,500.00 | 3,315.00 | 3,635.00 | - | -7.03% | 9,094,922 |
| Mar 6, 2026 | 4,840.00 | 5,160.00 | 3,880.00 | 3,910.00 | 3,910.00 | -22.42% | 9,369,986 |
| Mar 5, 2026 | 4,400.00 | 5,340.00 | 4,125.00 | 5,040.00 | 5,040.00 | 22.63% | 11,080,320 |
| Mar 4, 2026 | 4,930.00 | 5,080.00 | 4,110.00 | 4,110.00 | 4,110.00 | -29.98% | 8,157,002 |
| Mar 3, 2026 | 5,680.00 | 7,320.00 | 5,290.00 | 5,870.00 | 5,870.00 | 0.17% | 26,528,120 |
| Feb 27, 2026 | 5,200.00 | 5,860.00 | 5,020.00 | 5,860.00 | 5,860.00 | 29.93% | 17,874,869 |
| Feb 26, 2026 | 4,510.00 | 4,510.00 | 3,630.00 | 4,510.00 | 4,510.00 | 29.97% | 22,533,129 |
| Feb 25, 2026 | 3,470.00 | 3,470.00 | 3,235.00 | 3,470.00 | 3,470.00 | 29.96% | 1,351,924 |
| Feb 24, 2026 | 2,040.00 | 2,670.00 | 1,955.00 | 2,670.00 | 2,670.00 | 29.93% | 7,346,799 |
| Feb 23, 2026 | 1,849.00 | 2,200.00 | 1,795.00 | 2,055.00 | 2,055.00 | 11.38% | 5,438,313 |
| Feb 20, 2026 | 1,940.00 | 1,979.00 | 1,808.00 | 1,845.00 | 1,845.00 | -4.21% | 1,552,075 |
| Feb 19, 2026 | 1,820.00 | 2,360.00 | 1,820.00 | 1,926.00 | 1,926.00 | 5.94% | 10,416,560 |
| Feb 13, 2026 | 1,900.00 | 1,990.00 | 1,752.00 | 1,818.00 | 1,818.00 | -6.77% | 3,068,895 |
| Feb 12, 2026 | 1,632.00 | 2,120.00 | 1,622.00 | 1,950.00 | 1,950.00 | 19.49% | 10,273,580 |
| Feb 11, 2026 | 1,649.00 | 1,669.00 | 1,630.00 | 1,632.00 | 1,632.00 | -1.92% | 97,335 |
| Feb 10, 2026 | 1,624.00 | 1,780.00 | 1,610.00 | 1,664.00 | 1,664.00 | 3.81% | 435,887 |
| Feb 9, 2026 | 1,605.00 | 1,630.00 | 1,593.00 | 1,603.00 | 1,603.00 | 0.31% | 83,981 |
| Feb 6, 2026 | 1,650.00 | 1,650.00 | 1,558.00 | 1,598.00 | 1,598.00 | -3.50% | 137,458 |
| Feb 5, 2026 | 1,638.00 | 1,800.00 | 1,590.00 | 1,656.00 | 1,656.00 | 1.04% | 667,871 |
| Feb 4, 2026 | 1,653.00 | 1,699.00 | 1,620.00 | 1,639.00 | 1,639.00 | -0.79% | 128,765 |
| Feb 3, 2026 | 1,736.00 | 1,740.00 | 1,615.00 | 1,652.00 | 1,652.00 | -4.95% | 274,846 |
| Feb 2, 2026 | 1,720.00 | 1,785.00 | 1,694.00 | 1,738.00 | 1,738.00 | 0.46% | 97,202 |
| Jan 30, 2026 | 1,786.00 | 1,814.00 | 1,730.00 | 1,730.00 | 1,730.00 | -4.10% | 130,171 |
| Jan 29, 2026 | 1,817.00 | 1,817.00 | 1,730.00 | 1,804.00 | 1,804.00 | -0.72% | 90,595 |
| Jan 28, 2026 | 1,821.00 | 1,845.00 | 1,773.00 | 1,817.00 | 1,817.00 | -0.60% | 140,350 |
| Jan 27, 2026 | 1,860.00 | 1,948.00 | 1,788.00 | 1,828.00 | 1,828.00 | -1.72% | 192,468 |
| Jan 26, 2026 | 1,800.00 | 1,900.00 | 1,791.00 | 1,860.00 | 1,860.00 | 3.79% | 275,431 |
| Jan 23, 2026 | 1,765.00 | 1,807.00 | 1,691.00 | 1,792.00 | 1,792.00 | 0.79% | 182,194 |
| Jan 22, 2026 | 1,732.00 | 1,997.00 | 1,701.00 | 1,778.00 | 1,778.00 | 1.66% | 1,126,722 |
| Jan 21, 2026 | 1,800.00 | 1,804.00 | 1,729.00 | 1,749.00 | 1,749.00 | -4.27% | 194,373 |
| Jan 20, 2026 | 1,882.00 | 1,929.00 | 1,822.00 | 1,827.00 | 1,827.00 | -0.33% | 307,327 |
| Jan 19, 2026 | 1,890.00 | 1,950.00 | 1,810.00 | 1,833.00 | 1,833.00 | -4.53% | 409,122 |
| Jan 16, 2026 | 2,000.00 | 2,005.00 | 1,890.00 | 1,920.00 | 1,920.00 | -4.48% | 373,620 |
| Jan 15, 2026 | 2,020.00 | 2,035.00 | 1,914.00 | 2,010.00 | 2,010.00 | -0.99% | 449,035 |
| Jan 14, 2026 | 2,150.00 | 2,205.00 | 2,030.00 | 2,030.00 | 2,030.00 | -8.56% | 838,835 |
| Jan 13, 2026 | 2,005.00 | 2,410.00 | 1,941.00 | 2,220.00 | 2,220.00 | 10.72% | 3,664,600 |
| Jan 12, 2026 | 2,200.00 | 2,370.00 | 1,891.00 | 2,005.00 | 2,005.00 | 0.25% | 6,446,224 |
| Jan 9, 2026 | 1,527.00 | 2,000.00 | 1,527.00 | 2,000.00 | 2,000.00 | 29.70% | 1,363,072 |
| Jan 8, 2026 | 1,559.00 | 1,571.00 | 1,530.00 | 1,542.00 | 1,542.00 | -1.91% | 31,099 |
| Jan 7, 2026 | 1,633.00 | 1,650.00 | 1,560.00 | 1,572.00 | 1,572.00 | -2.84% | 33,944 |
| Jan 6, 2026 | 1,638.00 | 1,638.00 | 1,590.00 | 1,618.00 | 1,618.00 | -1.70% | 64,089 |
| Jan 5, 2026 | 1,585.00 | 1,690.00 | 1,585.00 | 1,646.00 | 1,646.00 | 4.24% | 175,909 |
| Jan 2, 2026 | 1,551.00 | 1,599.00 | 1,545.00 | 1,579.00 | 1,579.00 | 1.81% | 82,802 |
| Dec 30, 2025 | 1,547.00 | 1,580.00 | 1,526.00 | 1,551.00 | 1,551.00 | 0.26% | 64,898 |
| Dec 29, 2025 | 1,506.00 | 1,598.00 | 1,506.00 | 1,547.00 | 1,547.00 | 1.64% | 99,453 |
| Dec 26, 2025 | 1,500.00 | 1,529.00 | 1,482.00 | 1,522.00 | 1,522.00 | -0.46% | 107,287 |
| Dec 24, 2025 | 1,645.00 | 1,700.00 | 1,525.00 | 1,529.00 | 1,529.00 | 1.93% | 418,369 |
| Dec 23, 2025 | 1,504.00 | 1,509.00 | 1,417.00 | 1,500.00 | 1,500.00 | 2.67% | 108,086 |
| Dec 22, 2025 | 1,500.00 | 1,500.00 | 1,443.00 | 1,461.00 | 1,461.00 | -2.60% | 141,350 |
| Dec 19, 2025 | 1,503.00 | 1,523.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.20% | 34,763 |
| Dec 18, 2025 | 1,554.00 | 1,554.00 | 1,495.00 | 1,503.00 | 1,503.00 | -3.28% | 56,647 |
| Dec 17, 2025 | 1,545.00 | 1,584.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.58% | 62,605 |
| Dec 16, 2025 | 1,625.00 | 1,690.00 | 1,525.00 | 1,545.00 | 1,545.00 | -2.15% | 165,279 |
| Dec 15, 2025 | 1,552.00 | 1,596.00 | 1,550.00 | 1,579.00 | 1,579.00 | -1.44% | 48,558 |
| Dec 12, 2025 | 1,607.00 | 1,670.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.31% | 86,266 |
| Dec 11, 2025 | 1,548.00 | 1,656.00 | 1,548.00 | 1,607.00 | 1,607.00 | 3.88% | 209,300 |
| Dec 10, 2025 | 1,608.00 | 1,608.00 | 1,535.00 | 1,547.00 | 1,547.00 | -3.85% | 84,863 |
| Dec 9, 2025 | 1,529.00 | 1,610.00 | 1,529.00 | 1,609.00 | 1,609.00 | 5.23% | 144,805 |
| Dec 8, 2025 | 1,536.00 | 1,550.00 | 1,450.00 | 1,529.00 | 1,529.00 | -0.46% | 101,537 |
| 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 |