Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,300.00 | 4,370.00 | 4,230.00 | 4,280.00 | 4,280.00 | 160,288 |
| 2026-01-21 | 4,465.00 | 4,470.00 | 4,250.00 | 4,285.00 | 4,285.00 | 170,041 |
| 2026-01-20 | 4,285.00 | 4,575.00 | 4,270.00 | 4,465.00 | 4,465.00 | 245,153 |
| 2026-01-19 | 4,370.00 | 4,450.00 | 4,220.00 | 4,285.00 | 4,285.00 | 221,869 |
| 2026-01-16 | 4,415.00 | 4,470.00 | 4,345.00 | 4,370.00 | 4,370.00 | 133,515 |
| 2026-01-15 | 4,450.00 | 4,470.00 | 4,340.00 | 4,415.00 | 4,415.00 | 197,557 |
| 2026-01-14 | 4,510.00 | 4,530.00 | 4,435.00 | 4,445.00 | 4,445.00 | 114,576 |
| 2026-01-13 | 4,550.00 | 4,605.00 | 4,465.00 | 4,510.00 | 4,510.00 | 108,518 |
| 2026-01-12 | 4,470.00 | 4,625.00 | 4,440.00 | 4,550.00 | 4,550.00 | 147,953 |
| 2026-01-09 | 4,525.00 | 4,595.00 | 4,430.00 | 4,470.00 | 4,470.00 | 176,599 |
| 2026-01-08 | 4,650.00 | 4,650.00 | 4,490.00 | 4,510.00 | 4,510.00 | 130,959 |
| 2026-01-07 | 4,670.00 | 4,700.00 | 4,525.00 | 4,570.00 | 4,570.00 | 196,282 |
| 2026-01-06 | 4,770.00 | 4,830.00 | 4,625.00 | 4,645.00 | 4,645.00 | 189,990 |
| 2026-01-05 | 4,850.00 | 4,855.00 | 4,685.00 | 4,780.00 | 4,780.00 | 172,044 |
| 2026-01-02 | 4,745.00 | 4,950.00 | 4,685.00 | 4,890.00 | 4,890.00 | 162,236 |
| 2025-12-30 | 4,680.00 | 4,790.00 | 4,660.00 | 4,685.00 | 4,685.00 | 76,180 |
| 2025-12-29 | 4,645.00 | 4,755.00 | 4,615.00 | 4,705.00 | 4,705.00 | 85,392 |
| 2025-12-26 | 4,680.00 | 4,750.00 | 4,630.00 | 4,635.00 | 4,635.00 | 100,798 |
| 2025-12-24 | 4,725.00 | 4,800.00 | 4,650.00 | 4,680.00 | 4,680.00 | 119,897 |
| 2025-12-23 | 4,850.00 | 4,895.00 | 4,720.00 | 4,720.00 | 4,720.00 | 102,008 |
| 2025-12-22 | 4,815.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,830.00 | 91,762 |
| 2025-12-19 | 4,700.00 | 4,910.00 | 4,640.00 | 4,815.00 | 4,815.00 | 144,757 |
| 2025-12-18 | 4,800.00 | 4,880.00 | 4,700.00 | 4,700.00 | 4,700.00 | 139,009 |
| 2025-12-17 | 4,925.00 | 4,925.00 | 4,790.00 | 4,805.00 | 4,805.00 | 146,537 |
| 2025-12-16 | 4,970.00 | 4,975.00 | 4,875.00 | 4,890.00 | 4,890.00 | 165,554 |
| 2025-12-15 | 4,950.00 | 5,030.00 | 4,920.00 | 4,965.00 | 4,965.00 | 90,424 |
| 2025-12-12 | 5,170.00 | 5,180.00 | 4,960.00 | 5,030.00 | 5,030.00 | 237,917 |
| 2025-12-11 | 5,010.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | 291,144 |
| 2025-12-10 | 5,090.00 | 5,150.00 | 4,950.00 | 5,010.00 | 5,010.00 | 145,799 |
| 2025-12-09 | 4,940.00 | 5,180.00 | 4,915.00 | 5,070.00 | 5,070.00 | 301,810 |
| 2025-12-08 | 5,040.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | 137,783 |
| 2025-12-05 | 4,910.00 | 5,040.00 | 4,910.00 | 5,040.00 | 5,040.00 | 102,612 |
| 2025-12-04 | 5,140.00 | 5,140.00 | 4,920.00 | 4,995.00 | 4,995.00 | 132,465 |
| 2025-12-03 | 5,000.00 | 5,140.00 | 4,905.00 | 5,100.00 | 5,100.00 | 160,220 |
| 2025-12-02 | 5,030.00 | 5,040.00 | 4,810.00 | 5,000.00 | 5,000.00 | 243,502 |
| 2025-12-01 | 5,280.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | 238,071 |
| 2025-11-28 | 4,970.00 | 5,310.00 | 4,965.00 | 5,180.00 | 5,180.00 | 549,364 |
| 2025-11-27 | 5,030.00 | 5,030.00 | 4,905.00 | 4,965.00 | 4,965.00 | 98,460 |
| 2025-11-26 | 4,900.00 | 5,070.00 | 4,900.00 | 4,995.00 | 4,995.00 | 152,162 |
| 2025-11-25 | 5,060.00 | 5,170.00 | 4,850.00 | 4,890.00 | 4,890.00 | 100,372 |
| 2025-11-24 | 4,920.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 138,305 |
| 2025-11-21 | 4,955.00 | 5,000.00 | 4,830.00 | 4,915.00 | 4,915.00 | 159,807 |
| 2025-11-20 | 4,810.00 | 5,060.00 | 4,745.00 | 5,060.00 | 5,060.00 | 200,120 |
| 2025-11-19 | 4,830.00 | 4,885.00 | 4,670.00 | 4,800.00 | 4,800.00 | 120,093 |
| 2025-11-18 | 5,090.00 | 5,090.00 | 4,780.00 | 4,825.00 | 4,825.00 | 179,452 |
| 2025-11-17 | 5,130.00 | 5,130.00 | 4,940.00 | 4,965.00 | 4,965.00 | 151,669 |
| 2025-11-14 | 5,200.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,130.00 | 167,389 |
| 2025-11-13 | 5,010.00 | 5,390.00 | 4,950.00 | 5,230.00 | 5,230.00 | 495,623 |
| 2025-11-12 | 4,630.00 | 5,010.00 | 4,600.00 | 4,960.00 | 4,960.00 | 247,025 |
| 2025-11-11 | 4,975.00 | 5,010.00 | 4,555.00 | 4,630.00 | 4,630.00 | 409,186 |
| 2025-11-10 | 4,825.00 | 4,955.00 | 4,825.00 | 4,895.00 | 4,895.00 | 156,790 |
| 2025-11-07 | 5,180.00 | 5,180.00 | 4,820.00 | 4,860.00 | 4,860.00 | 527,321 |
| 2025-11-06 | 5,290.00 | 5,610.00 | 5,160.00 | 5,240.00 | 5,240.00 | 720,950 |
| 2025-11-05 | 5,300.00 | 5,400.00 | 4,975.00 | 5,210.00 | 5,210.00 | 418,147 |
| 2025-11-04 | 5,020.00 | 5,350.00 | 4,945.00 | 5,120.00 | 5,120.00 | 432,091 |
| 2025-11-03 | 5,200.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 244,198 |
| 2025-10-31 | 5,070.00 | 5,300.00 | 5,050.00 | 5,180.00 | 5,180.00 | 256,485 |
| 2025-10-30 | 5,170.00 | 5,250.00 | 5,050.00 | 5,070.00 | 5,070.00 | 256,140 |
| 2025-10-29 | 5,450.00 | 5,490.00 | 5,160.00 | 5,170.00 | 5,170.00 | 276,052 |
| 2025-10-28 | 5,300.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 186,797 |
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.