Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,420.00 | 5,440.00 | 5,230.00 | 5,280.00 | 5,280.00 | 337,149 |
| 2025-07-25 | 5,600.00 | 5,640.00 | 5,390.00 | 5,420.00 | 5,420.00 | 394,675 |
| 2025-07-24 | 5,930.00 | 6,290.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1,518,213 |
| 2025-07-23 | 5,820.00 | 6,060.00 | 5,620.00 | 5,740.00 | 5,740.00 | 618,900 |
| 2025-07-22 | 6,140.00 | 6,370.00 | 5,710.00 | 5,900.00 | 5,900.00 | 1,535,639 |
| 2025-07-21 | 6,440.00 | 6,510.00 | 5,910.00 | 6,130.00 | 6,130.00 | 1,417,563 |
| 2025-07-18 | 6,970.00 | 7,190.00 | 6,180.00 | 6,440.00 | 6,440.00 | 6,077,608 |
| 2025-07-17 | 5,100.00 | 6,590.00 | 5,070.00 | 6,590.00 | 6,590.00 | 5,637,483 |
| 2025-07-16 | 5,100.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | 61,912 |
| 2025-07-15 | 4,990.00 | 5,130.00 | 4,960.00 | 5,110.00 | 5,110.00 | 66,411 |
| 2025-07-14 | 5,090.00 | 5,170.00 | 4,980.00 | 4,995.00 | 4,995.00 | 82,843 |
| 2025-07-11 | 4,985.00 | 5,100.00 | 4,985.00 | 5,090.00 | 5,090.00 | 112,393 |
| 2025-07-10 | 4,865.00 | 5,000.00 | 4,855.00 | 4,985.00 | 4,985.00 | 70,889 |
| 2025-07-09 | 4,870.00 | 4,930.00 | 4,815.00 | 4,865.00 | 4,865.00 | 46,000 |
| 2025-07-08 | 4,960.00 | 5,000.00 | 4,850.00 | 4,875.00 | 4,875.00 | 60,695 |
| 2025-07-07 | 5,000.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,960.00 | 49,677 |
| 2025-07-04 | 5,040.00 | 5,040.00 | 4,945.00 | 4,995.00 | 4,995.00 | 53,885 |
| 2025-07-03 | 4,900.00 | 5,100.00 | 4,895.00 | 5,040.00 | 5,040.00 | 137,624 |
| 2025-07-02 | 4,820.00 | 4,920.00 | 4,790.00 | 4,900.00 | 4,900.00 | 44,100 |
| 2025-07-01 | 4,735.00 | 4,890.00 | 4,735.00 | 4,820.00 | 4,820.00 | 71,811 |
| 2025-06-30 | 4,850.00 | 4,880.00 | 4,735.00 | 4,735.00 | 4,735.00 | 39,720 |
| 2025-06-27 | 4,875.00 | 4,940.00 | 4,830.00 | 4,845.00 | 4,845.00 | 43,066 |
| 2025-06-26 | 5,030.00 | 5,030.00 | 4,850.00 | 4,905.00 | 4,905.00 | 35,403 |
| 2025-06-25 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 45,193 |
| 2025-06-24 | 4,900.00 | 5,030.00 | 4,890.00 | 5,000.00 | 5,000.00 | 77,410 |
| 2025-06-23 | 5,010.00 | 5,010.00 | 4,850.00 | 4,870.00 | 4,870.00 | 61,204 |
| 2025-06-20 | 4,870.00 | 5,040.00 | 4,805.00 | 5,040.00 | 5,040.00 | 94,376 |
| 2025-06-19 | 4,820.00 | 4,820.00 | 4,725.00 | 4,820.00 | 4,820.00 | 30,661 |
| 2025-06-18 | 4,705.00 | 4,795.00 | 4,705.00 | 4,750.00 | 4,750.00 | 29,717 |
| 2025-06-17 | 4,805.00 | 5,020.00 | 4,525.00 | 4,735.00 | 4,735.00 | 83,348 |
| 2025-06-16 | 4,900.00 | 4,915.00 | 4,715.00 | 4,790.00 | 4,790.00 | 58,062 |
| 2025-06-13 | 5,090.00 | 5,100.00 | 4,810.00 | 4,900.00 | 4,900.00 | 124,595 |
| 2025-06-12 | 5,050.00 | 5,130.00 | 4,990.00 | 5,090.00 | 5,090.00 | 57,104 |
| 2025-06-11 | 5,070.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 51,836 |
| 2025-06-10 | 4,955.00 | 5,080.00 | 4,925.00 | 5,040.00 | 5,040.00 | 98,253 |
| 2025-06-09 | 4,910.00 | 4,975.00 | 4,800.00 | 4,960.00 | 4,960.00 | 85,589 |
| 2025-06-05 | 5,000.00 | 5,000.00 | 4,865.00 | 4,910.00 | 4,910.00 | 63,617 |
| 2025-06-04 | 4,975.00 | 4,975.00 | 4,890.00 | 4,910.00 | 4,910.00 | 69,404 |
| 2025-06-02 | 5,060.00 | 5,130.00 | 4,850.00 | 4,960.00 | 4,960.00 | 56,656 |
| 2025-05-30 | 5,070.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | 46,054 |
| 2025-05-29 | 5,010.00 | 5,050.00 | 4,910.00 | 5,020.00 | 5,020.00 | 56,336 |
| 2025-05-28 | 5,190.00 | 5,190.00 | 4,950.00 | 4,965.00 | 4,965.00 | 111,575 |
| 2025-05-27 | 5,040.00 | 5,270.00 | 4,960.00 | 5,110.00 | 5,110.00 | 153,949 |
| 2025-05-26 | 4,900.00 | 5,020.00 | 4,870.00 | 4,910.00 | 4,910.00 | 87,754 |
| 2025-05-23 | 5,130.00 | 5,160.00 | 4,840.00 | 4,860.00 | 4,860.00 | 186,497 |
| 2025-05-22 | 4,785.00 | 5,350.00 | 4,785.00 | 5,110.00 | 5,110.00 | 560,327 |
| 2025-05-21 | 4,770.00 | 4,840.00 | 4,705.00 | 4,760.00 | 4,760.00 | 82,773 |
| 2025-05-20 | 4,565.00 | 4,720.00 | 4,565.00 | 4,660.00 | 4,660.00 | 83,506 |
| 2025-05-19 | 4,575.00 | 4,890.00 | 4,350.00 | 4,580.00 | 4,580.00 | 282,805 |
| 2025-05-16 | 4,605.00 | 4,645.00 | 4,460.00 | 4,470.00 | 4,470.00 | 48,877 |
| 2025-05-15 | 4,530.00 | 4,655.00 | 4,455.00 | 4,580.00 | 4,580.00 | 72,279 |
| 2025-05-14 | 4,530.00 | 4,560.00 | 4,450.00 | 4,530.00 | 4,530.00 | 53,531 |
| 2025-05-13 | 4,510.00 | 4,605.00 | 4,455.00 | 4,525.00 | 4,525.00 | 64,124 |
| 2025-05-12 | 4,470.00 | 4,525.00 | 4,345.00 | 4,455.00 | 4,455.00 | 62,991 |
| 2025-05-09 | 4,645.00 | 4,655.00 | 4,460.00 | 4,470.00 | 4,470.00 | 120,051 |
| 2025-05-08 | 4,515.00 | 4,670.00 | 4,510.00 | 4,570.00 | 4,570.00 | 81,699 |
| 2025-05-07 | 5,000.00 | 5,060.00 | 4,575.00 | 4,575.00 | 4,575.00 | 495,564 |
| 2025-05-02 | 4,775.00 | 4,775.00 | 4,500.00 | 4,550.00 | 4,550.00 | 53,867 |
| 2025-04-30 | 4,780.00 | 4,780.00 | 4,585.00 | 4,585.00 | 4,585.00 | 69,960 |
| 2025-04-29 | 4,655.00 | 4,820.00 | 4,655.00 | 4,675.00 | 4,675.00 | 76,659 |
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.