Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,355.00 | 2,415.00 | 2,335.00 | 2,340.00 | 2,340.00 | 61,053 |
| 2026-07-21 | 2,285.00 | 2,390.00 | 2,230.00 | 2,355.00 | 2,355.00 | 84,503 |
| 2026-07-20 | 2,345.00 | 2,410.00 | 2,265.00 | 2,290.00 | 2,290.00 | 69,586 |
| 2026-07-16 | 2,330.00 | 2,445.00 | 2,285.00 | 2,350.00 | 2,350.00 | 101,088 |
| 2026-07-15 | 2,200.00 | 2,365.00 | 2,200.00 | 2,325.00 | 2,325.00 | 87,531 |
| 2026-07-14 | 2,275.00 | 2,280.00 | 2,140.00 | 2,195.00 | 2,195.00 | 130,664 |
| 2026-07-13 | 2,415.00 | 2,460.00 | 2,255.00 | 2,275.00 | 2,275.00 | 109,929 |
| 2026-07-10 | 2,345.00 | 2,470.00 | 2,340.00 | 2,415.00 | 2,415.00 | 64,974 |
| 2026-07-09 | 2,295.00 | 2,390.00 | 2,275.00 | 2,310.00 | 2,310.00 | 57,148 |
| 2026-07-08 | 2,410.00 | 2,425.00 | 2,300.00 | 2,325.00 | 2,325.00 | 82,607 |
| 2026-07-07 | 2,475.00 | 2,510.00 | 2,370.00 | 2,425.00 | 2,425.00 | 106,911 |
| 2026-07-06 | 2,510.00 | 2,520.00 | 2,395.00 | 2,475.00 | 2,475.00 | 84,476 |
| 2026-07-03 | 2,520.00 | 2,520.00 | 2,320.00 | 2,490.00 | 2,490.00 | 103,512 |
| 2026-07-02 | 2,520.00 | 2,550.00 | 2,450.00 | 2,455.00 | 2,455.00 | 114,038 |
| 2026-07-01 | 2,500.00 | 2,630.00 | 2,425.00 | 2,540.00 | 2,540.00 | 115,503 |
| 2026-06-30 | 2,585.00 | 2,670.00 | 2,500.00 | 2,525.00 | 2,525.00 | 148,089 |
| 2026-06-29 | 2,300.00 | 2,660.00 | 2,250.00 | 2,650.00 | 2,650.00 | 224,586 |
| 2026-06-26 | 2,450.00 | 2,450.00 | 2,210.00 | 2,300.00 | 2,300.00 | 256,777 |
| 2026-06-25 | 2,550.00 | 2,620.00 | 2,395.00 | 2,450.00 | 2,450.00 | 194,017 |
| 2026-06-24 | 2,515.00 | 2,585.00 | 2,475.00 | 2,550.00 | 2,550.00 | 169,295 |
| 2026-06-23 | 2,700.00 | 2,700.00 | 2,500.00 | 2,515.00 | 2,515.00 | 221,067 |
| 2026-06-22 | 2,760.00 | 2,800.00 | 2,645.00 | 2,650.00 | 2,650.00 | 112,187 |
| 2026-06-19 | 2,875.00 | 2,900.00 | 2,585.00 | 2,760.00 | 2,760.00 | 409,163 |
| 2026-06-18 | 3,195.00 | 3,200.00 | 2,855.00 | 2,885.00 | 2,885.00 | 361,754 |
| 2026-06-17 | 3,095.00 | 3,240.00 | 2,985.00 | 3,195.00 | 3,195.00 | 285,135 |
| 2026-06-16 | 2,995.00 | 3,085.00 | 2,960.00 | 3,050.00 | 3,050.00 | 129,178 |
| 2026-06-15 | 3,150.00 | 3,160.00 | 2,970.00 | 2,995.00 | 2,995.00 | 165,049 |
| 2026-06-12 | 3,025.00 | 3,145.00 | 3,005.00 | 3,005.00 | 3,005.00 | 170,015 |
| 2026-06-11 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 3,020.00 | 102,381 |
| 2026-06-10 | 3,010.00 | 3,085.00 | 2,910.00 | 2,990.00 | 2,990.00 | 121,012 |
| 2026-06-09 | 2,850.00 | 3,135.00 | 2,850.00 | 3,010.00 | 3,010.00 | 285,657 |
| 2026-06-08 | 3,105.00 | 3,290.00 | 2,815.00 | 2,840.00 | 2,840.00 | 649,282 |
| 2026-06-05 | 3,460.00 | 3,460.00 | 3,305.00 | 3,340.00 | 3,340.00 | 179,375 |
| 2026-06-04 | 3,490.00 | 3,620.00 | 3,460.00 | 3,490.00 | 3,490.00 | 157,218 |
| 2026-06-02 | 3,530.00 | 3,535.00 | 3,410.00 | 3,495.00 | 3,495.00 | 171,615 |
| 2026-06-01 | 3,660.00 | 3,660.00 | 3,445.00 | 3,530.00 | 3,530.00 | 382,575 |
| 2026-05-29 | 3,855.00 | 3,905.00 | 3,640.00 | 3,660.00 | 3,660.00 | 261,046 |
| 2026-05-28 | 3,965.00 | 3,970.00 | 3,600.00 | 3,855.00 | 3,855.00 | 357,277 |
| 2026-05-27 | 4,005.00 | 4,100.00 | 3,830.00 | 3,855.00 | 3,855.00 | 354,905 |
| 2026-05-26 | 4,255.00 | 4,310.00 | 3,980.00 | 4,005.00 | 4,005.00 | 378,545 |
| 2026-05-22 | 3,950.00 | 4,260.00 | 3,945.00 | 4,175.00 | 4,175.00 | 353,254 |
| 2026-05-21 | 4,110.00 | 4,225.00 | 3,900.00 | 3,910.00 | 3,910.00 | 509,749 |
| 2026-05-20 | 4,240.00 | 4,245.00 | 4,050.00 | 4,100.00 | 4,100.00 | 217,976 |
| 2026-05-19 | 4,365.00 | 4,370.00 | 4,155.00 | 4,240.00 | 4,240.00 | 385,378 |
| 2026-05-18 | 4,715.00 | 4,800.00 | 4,300.00 | 4,365.00 | 4,365.00 | 784,475 |
| 2026-05-15 | 5,070.00 | 5,070.00 | 4,700.00 | 4,760.00 | 4,760.00 | 463,986 |
| 2026-05-14 | 5,040.00 | 5,240.00 | 4,990.00 | 5,010.00 | 5,010.00 | 298,726 |
| 2026-05-13 | 5,250.00 | 5,410.00 | 5,010.00 | 5,040.00 | 5,040.00 | 383,016 |
| 2026-05-12 | 5,400.00 | 5,400.00 | 4,990.00 | 5,190.00 | 5,190.00 | 573,041 |
| 2026-05-11 | 5,300.00 | 5,430.00 | 5,120.00 | 5,350.00 | 5,350.00 | 349,334 |
| 2026-05-08 | 5,200.00 | 5,400.00 | 5,140.00 | 5,300.00 | 5,300.00 | 351,500 |
| 2026-05-07 | 5,140.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | 265,452 |
| 2026-05-06 | 5,240.00 | 5,450.00 | 5,110.00 | 5,120.00 | 5,120.00 | 418,217 |
| 2026-05-04 | 5,440.00 | 5,540.00 | 5,250.00 | 5,250.00 | 5,250.00 | 346,986 |
| 2026-04-30 | 5,600.00 | 5,630.00 | 5,400.00 | 5,430.00 | 5,430.00 | 368,932 |
| 2026-04-29 | 5,710.00 | 5,750.00 | 5,360.00 | 5,600.00 | 5,600.00 | 349,455 |
| 2026-04-28 | 5,690.00 | 5,870.00 | 5,660.00 | 5,710.00 | 5,710.00 | 297,603 |
| 2026-04-27 | 5,680.00 | 5,900.00 | 5,610.00 | 5,740.00 | 5,740.00 | 465,313 |
| 2026-04-24 | 5,920.00 | 5,920.00 | 5,600.00 | 5,680.00 | 5,680.00 | 669,670 |
| 2026-04-23 | 5,790.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,950.00 | 760,324 |
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.