Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 095700.KQ stock page

Genexine Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,600.002,660.002,555.002,600.002,600.0071,941
2026-10-192,695.002,695.002,515.002,625.002,625.0074,066
2026-10-162,580.002,685.002,580.002,645.002,645.0079,051
2026-10-152,585.002,675.002,510.002,580.002,580.00186,558
2026-10-142,760.002,820.002,665.002,690.002,690.00118,273
2026-10-132,740.002,800.002,640.002,740.002,740.00144,732
2026-10-122,980.002,980.002,770.002,775.002,775.00141,400
2026-10-083,005.003,015.002,900.002,905.002,905.00182,019
2026-10-072,985.003,625.002,980.003,015.003,015.002,089,786
2026-10-062,815.002,850.002,760.002,835.002,835.0076,301
2026-10-022,805.002,875.002,750.002,770.002,770.0085,263
2026-10-012,700.002,810.002,700.002,805.002,805.00121,310
2026-09-302,710.002,775.002,675.002,720.002,720.0064,329
2026-09-292,770.002,770.002,640.002,675.002,675.00105,428
2026-09-282,740.002,845.002,740.002,770.002,770.00195,805
2026-09-232,730.002,775.002,700.002,735.002,735.00113,839
2026-09-222,975.002,990.002,680.002,725.002,725.00439,623
2026-09-212,895.003,045.002,800.002,990.002,990.00223,674
2026-09-182,920.002,920.002,775.002,900.002,900.00192,278
2026-09-172,800.002,870.002,775.002,835.002,835.0066,861
2026-09-162,800.002,810.002,720.002,795.002,795.0089,293
2026-09-152,865.002,905.002,800.002,805.002,805.0091,163
2026-09-142,835.002,895.002,720.002,790.002,790.00112,257
2026-09-112,900.002,900.002,815.002,835.002,835.00101,847
2026-09-102,980.002,980.002,860.002,890.002,890.00163,964
2026-09-093,020.003,020.002,870.002,960.002,960.00119,853
2026-09-083,055.003,055.002,905.002,960.002,960.00353,349
2026-09-073,020.003,155.002,960.003,055.003,055.00301,263
2026-09-043,290.003,320.003,005.003,020.003,020.00622,684
2026-09-032,845.003,630.002,735.003,260.003,260.003,331,659
2026-09-023,030.003,030.002,812.002,815.002,815.00351,736
2026-09-012,735.003,260.002,640.003,010.003,010.001,341,470
2026-08-312,740.002,740.002,545.002,645.002,645.00221,151
2026-08-282,760.002,800.002,720.002,735.002,735.00164,089
2026-08-272,910.002,920.002,730.002,755.002,755.00401,198
2026-08-262,920.003,025.002,840.002,950.002,950.00322,078
2026-08-253,150.003,160.002,735.002,850.002,850.00561,520
2026-08-243,325.003,555.003,070.003,150.003,150.00918,612
2026-08-213,055.003,880.002,870.003,325.003,325.005,293,631
2026-08-203,100.003,220.002,795.003,000.003,000.003,250,742
2026-08-192,590.002,590.002,470.002,480.002,480.00107,707
2026-08-182,620.002,665.002,510.002,555.002,555.0095,640
2026-08-142,680.002,680.002,590.002,620.002,620.0077,260
2026-08-132,690.002,715.002,610.002,625.002,625.0087,397
2026-08-122,755.002,755.002,640.002,655.002,655.00102,767
2026-08-112,765.002,810.002,710.002,755.002,755.00124,438
2026-08-102,650.002,770.002,640.002,720.002,720.00140,324
2026-08-072,685.002,715.002,600.002,640.002,640.0086,502
2026-08-062,690.002,725.002,530.002,685.002,685.0098,060
2026-08-052,690.002,745.002,655.002,670.002,670.0095,908
2026-08-042,415.002,680.002,415.002,640.002,640.00129,460
2026-08-032,505.002,580.002,400.002,465.002,465.0060,192
2026-07-312,410.002,465.002,330.002,465.002,465.00103,150
2026-07-302,300.002,490.002,300.002,340.002,340.00119,286
2026-07-292,335.002,420.002,220.002,345.002,345.00155,300
2026-07-282,455.002,455.002,315.002,350.002,350.00101,287
2026-07-272,500.002,535.002,415.002,440.002,440.0058,762
2026-07-242,485.002,545.002,420.002,475.002,475.0074,870
2026-07-232,340.002,480.002,340.002,430.002,430.0088,268
2026-07-222,355.002,415.002,335.002,340.002,340.0061,053
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.