Gencurix Inc. (KOSDAQ:229000)
South Korea
· Delayed Price · Currency is KRW 2,380.00
+30.00 (1.28%)
Apr 29, 2026, 3:30 PM KST
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,350.00 | 2,400.00 | 2,285.00 | 2,380.00 | 2,380.00 | 1.28% | 215,257 |
| Apr 28, 2026 | 2,500.00 | 2,500.00 | 2,290.00 | 2,350.00 | 2,350.00 | 0.64% | 317,370 |
| Apr 27, 2026 | 2,275.00 | 2,450.00 | 2,265.00 | 2,335.00 | 2,335.00 | 3.09% | 624,385 |
| Apr 24, 2026 | 2,270.00 | 2,335.00 | 2,230.00 | 2,265.00 | 2,265.00 | -0.22% | 280,707 |
| Apr 23, 2026 | 2,290.00 | 2,310.00 | 2,230.00 | 2,270.00 | 2,270.00 | -0.87% | 241,710 |
| Apr 22, 2026 | 2,390.00 | 2,390.00 | 2,220.00 | 2,290.00 | 2,290.00 | -1.51% | 443,677 |
| Apr 21, 2026 | 2,480.00 | 2,525.00 | 2,280.00 | 2,325.00 | 2,325.00 | -6.25% | 741,445 |
| Apr 20, 2026 | 2,580.00 | 2,600.00 | 2,470.00 | 2,480.00 | 2,480.00 | -3.88% | 524,154 |
| Apr 17, 2026 | 2,570.00 | 2,970.00 | 2,460.00 | 2,580.00 | 2,580.00 | 0.39% | 2,519,359 |
| Apr 16, 2026 | 2,690.00 | 2,750.00 | 2,535.00 | 2,570.00 | 2,570.00 | -1.34% | 603,677 |
| Apr 15, 2026 | 2,540.00 | 2,665.00 | 2,485.00 | 2,605.00 | 2,605.00 | 1.76% | 508,438 |
| Apr 14, 2026 | 2,570.00 | 2,790.00 | 2,535.00 | 2,560.00 | 2,560.00 | 1.19% | 1,143,408 |
| Apr 13, 2026 | 2,580.00 | 2,580.00 | 2,480.00 | 2,530.00 | 2,530.00 | -2.13% | 286,225 |
| Apr 10, 2026 | 2,530.00 | 2,595.00 | 2,420.00 | 2,585.00 | 2,585.00 | 2.58% | 341,111 |
| Apr 9, 2026 | 2,595.00 | 2,595.00 | 2,480.00 | 2,520.00 | 2,520.00 | -3.26% | 335,111 |
| Apr 8, 2026 | 2,505.00 | 2,640.00 | 2,475.00 | 2,605.00 | 2,605.00 | 5.47% | 897,148 |
| Apr 7, 2026 | 2,405.00 | 2,540.00 | 2,395.00 | 2,470.00 | 2,470.00 | 2.70% | 666,889 |
| Apr 6, 2026 | 2,455.00 | 2,485.00 | 2,355.00 | 2,405.00 | 2,405.00 | -2.43% | 504,098 |
| Apr 3, 2026 | 2,520.00 | 2,535.00 | 2,415.00 | 2,465.00 | 2,465.00 | -0.40% | 470,952 |
| Apr 2, 2026 | 2,615.00 | 2,700.00 | 2,430.00 | 2,475.00 | 2,475.00 | -5.35% | 607,984 |
| Apr 1, 2026 | 2,650.00 | 2,655.00 | 2,545.00 | 2,615.00 | 2,615.00 | 2.75% | 585,011 |
| Mar 31, 2026 | 2,690.00 | 2,730.00 | 2,520.00 | 2,545.00 | 2,545.00 | -1.93% | 1,211,030 |
| Mar 30, 2026 | 2,580.00 | 2,630.00 | 2,500.00 | 2,595.00 | 2,595.00 | -3.35% | 537,935 |
| Mar 27, 2026 | 2,650.00 | 2,715.00 | 2,610.00 | 2,685.00 | 2,685.00 | -0.74% | 540,079 |
| Mar 26, 2026 | 2,800.00 | 2,890.00 | 2,670.00 | 2,705.00 | 2,705.00 | -3.39% | 737,089 |
| Mar 25, 2026 | 2,830.00 | 2,960.00 | 2,750.00 | 2,800.00 | 2,800.00 | -1.06% | 931,225 |
| Mar 24, 2026 | 3,090.00 | 3,090.00 | 2,755.00 | 2,830.00 | 2,830.00 | -5.67% | 1,274,253 |
| Mar 23, 2026 | 2,915.00 | 3,045.00 | 2,805.00 | 3,000.00 | 3,000.00 | 0.33% | 1,028,833 |
| Mar 20, 2026 | 3,160.00 | 3,320.00 | 2,960.00 | 2,990.00 | 2,990.00 | -5.08% | 2,916,806 |
| Mar 19, 2026 | 3,090.00 | 3,155.00 | 3,045.00 | 3,150.00 | 3,150.00 | -3.08% | 1,000,499 |
| Mar 18, 2026 | 3,425.00 | 3,555.00 | 3,080.00 | 3,250.00 | 3,250.00 | -4.55% | 2,179,366 |
| Mar 17, 2026 | 3,580.00 | 3,660.00 | 3,380.00 | 3,405.00 | 3,405.00 | -1.87% | 1,171,484 |
| Mar 16, 2026 | 3,830.00 | 4,030.00 | 3,450.00 | 3,470.00 | 3,470.00 | -6.85% | 2,011,243 |
| Mar 13, 2026 | 3,900.00 | 4,045.00 | 3,690.00 | 3,725.00 | 3,725.00 | -4.49% | 2,348,963 |
| Mar 12, 2026 | 3,820.00 | 4,370.00 | 3,650.00 | 3,900.00 | 3,900.00 | 5.26% | 4,843,466 |
| Mar 11, 2026 | 3,940.00 | 4,055.00 | 3,605.00 | 3,705.00 | 3,705.00 | -5.61% | 2,696,814 |
| Mar 10, 2026 | 3,860.00 | 4,410.00 | 3,825.00 | 3,925.00 | 3,925.00 | 4.95% | 6,620,746 |
| Mar 9, 2026 | 3,535.00 | 4,500.00 | 3,315.00 | 3,740.00 | 3,740.00 | -4.35% | 9,517,523 |
| 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 |