Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,150.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 174,792 |
| 2025-10-24 | 5,190.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,170.00 | 140,995 |
| 2025-10-23 | 5,260.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 122,389 |
| 2025-10-22 | 5,290.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | 154,846 |
| 2025-10-21 | 5,280.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | 149,141 |
| 2025-10-20 | 5,160.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 123,753 |
| 2025-10-17 | 5,320.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,190.00 | 185,668 |
| 2025-10-16 | 5,500.00 | 5,510.00 | 5,280.00 | 5,280.00 | 5,280.00 | 256,834 |
| 2025-10-15 | 5,580.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,460.00 | 196,014 |
| 2025-10-14 | 6,020.00 | 6,140.00 | 5,490.00 | 5,570.00 | 5,570.00 | 304,557 |
| 2025-10-13 | 6,000.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | 351,988 |
| 2025-10-10 | 5,710.00 | 6,350.00 | 5,700.00 | 6,160.00 | 6,160.00 | 818,384 |
| 2025-10-02 | 5,390.00 | 5,770.00 | 5,360.00 | 5,680.00 | 5,680.00 | 339,724 |
| 2025-10-01 | 5,620.00 | 5,620.00 | 5,330.00 | 5,370.00 | 5,370.00 | 241,035 |
| 2025-09-30 | 5,720.00 | 5,720.00 | 5,360.00 | 5,520.00 | 5,520.00 | 343,791 |
| 2025-09-29 | 5,400.00 | 5,800.00 | 5,210.00 | 5,710.00 | 5,710.00 | 867,391 |
| 2025-09-26 | 5,110.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 98,679 |
| 2025-09-25 | 5,210.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | 195,563 |
| 2025-09-24 | 5,610.00 | 5,610.00 | 5,110.00 | 5,190.00 | 5,190.00 | 417,659 |
| 2025-09-23 | 5,480.00 | 5,700.00 | 5,480.00 | 5,630.00 | 5,630.00 | 300,472 |
| 2025-09-22 | 5,570.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 101,300 |
| 2025-09-19 | 5,410.00 | 5,550.00 | 5,350.00 | 5,470.00 | 5,470.00 | 179,959 |
| 2025-09-18 | 5,340.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 130,412 |
| 2025-09-17 | 5,400.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 100,795 |
| 2025-09-16 | 5,460.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | 108,209 |
| 2025-09-15 | 5,580.00 | 5,630.00 | 5,390.00 | 5,430.00 | 5,430.00 | 141,833 |
| 2025-09-12 | 5,610.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | 223,446 |
| 2025-09-11 | 5,560.00 | 5,650.00 | 5,450.00 | 5,600.00 | 5,600.00 | 166,837 |
| 2025-09-10 | 5,540.00 | 5,590.00 | 5,440.00 | 5,560.00 | 5,560.00 | 190,065 |
| 2025-09-09 | 5,600.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,580.00 | 152,518 |
| 2025-09-08 | 5,520.00 | 5,610.00 | 5,460.00 | 5,570.00 | 5,570.00 | 204,175 |
| 2025-09-05 | 5,530.00 | 5,590.00 | 5,410.00 | 5,470.00 | 5,470.00 | 249,298 |
| 2025-09-04 | 5,220.00 | 5,650.00 | 5,220.00 | 5,540.00 | 5,540.00 | 558,469 |
| 2025-09-03 | 5,200.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 111,137 |
| 2025-09-02 | 5,080.00 | 5,300.00 | 5,010.00 | 5,160.00 | 5,160.00 | 183,988 |
| 2025-09-01 | 5,110.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | 142,834 |
| 2025-08-29 | 5,410.00 | 5,490.00 | 5,140.00 | 5,160.00 | 5,160.00 | 311,415 |
| 2025-08-28 | 5,210.00 | 5,600.00 | 5,210.00 | 5,490.00 | 5,490.00 | 497,552 |
| 2025-08-27 | 5,180.00 | 5,310.00 | 5,180.00 | 5,210.00 | 5,210.00 | 229,454 |
| 2025-08-26 | 5,160.00 | 5,310.00 | 5,070.00 | 5,180.00 | 5,180.00 | 163,110 |
| 2025-08-25 | 5,120.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | 161,804 |
| 2025-08-22 | 4,980.00 | 5,200.00 | 4,910.00 | 5,120.00 | 5,120.00 | 258,142 |
| 2025-08-21 | 4,940.00 | 5,160.00 | 4,850.00 | 4,980.00 | 4,980.00 | 216,721 |
| 2025-08-20 | 4,895.00 | 5,250.00 | 4,770.00 | 4,940.00 | 4,940.00 | 444,332 |
| 2025-08-19 | 4,960.00 | 4,980.00 | 4,855.00 | 4,900.00 | 4,900.00 | 120,623 |
| 2025-08-18 | 4,970.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,980.00 | 137,674 |
| 2025-08-14 | 4,985.00 | 5,020.00 | 4,920.00 | 4,970.00 | 4,970.00 | 91,622 |
| 2025-08-13 | 4,910.00 | 4,985.00 | 4,875.00 | 4,935.00 | 4,935.00 | 108,081 |
| 2025-08-12 | 4,940.00 | 4,980.00 | 4,835.00 | 4,875.00 | 4,875.00 | 150,882 |
| 2025-08-11 | 4,985.00 | 4,985.00 | 4,850.00 | 4,940.00 | 4,940.00 | 200,018 |
| 2025-08-08 | 4,940.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,985.00 | 90,387 |
| 2025-08-07 | 4,960.00 | 4,970.00 | 4,885.00 | 4,905.00 | 4,905.00 | 116,901 |
| 2025-08-06 | 4,950.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 97,294 |
| 2025-08-05 | 4,945.00 | 5,050.00 | 4,905.00 | 4,930.00 | 4,930.00 | 135,723 |
| 2025-08-04 | 4,905.00 | 4,985.00 | 4,805.00 | 4,870.00 | 4,870.00 | 209,391 |
| 2025-08-01 | 5,170.00 | 5,170.00 | 4,890.00 | 4,895.00 | 4,895.00 | 318,474 |
| 2025-07-31 | 5,250.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | 241,681 |
| 2025-07-30 | 5,210.00 | 5,360.00 | 5,170.00 | 5,270.00 | 5,270.00 | 239,816 |
| 2025-07-29 | 5,350.00 | 5,370.00 | 5,150.00 | 5,210.00 | 5,210.00 | 285,186 |
| 2025-07-28 | 5,420.00 | 5,440.00 | 5,230.00 | 5,280.00 | 5,280.00 | 337,149 |
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.