Genexine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,765.00 | 4,770.00 | 4,610.00 | 4,640.00 | 4,640.00 | 103,421 |
| 2025-01-24 | 4,700.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | 159,161 |
| 2025-01-23 | 4,860.00 | 4,860.00 | 4,690.00 | 4,700.00 | 4,700.00 | 195,770 |
| 2025-01-22 | 5,060.00 | 5,090.00 | 4,825.00 | 4,830.00 | 4,830.00 | 494,546 |
| 2025-01-21 | 5,110.00 | 5,240.00 | 5,060.00 | 5,080.00 | 5,080.00 | 112,864 |
| 2025-01-20 | 5,150.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 403,401 |
| 2025-01-17 | 5,200.00 | 5,220.00 | 5,080.00 | 5,120.00 | 5,120.00 | 97,628 |
| 2025-01-16 | 5,190.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | 83,537 |
| 2025-01-15 | 5,420.00 | 5,500.00 | 5,120.00 | 5,150.00 | 5,150.00 | 233,351 |
| 2025-01-14 | 5,430.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,420.00 | 103,740 |
| 2025-01-13 | 5,650.00 | 5,650.00 | 5,410.00 | 5,450.00 | 5,450.00 | 109,205 |
| 2025-01-10 | 5,800.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,620.00 | 98,651 |
| 2025-01-09 | 5,690.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 88,468 |
| 2025-01-08 | 5,660.00 | 5,840.00 | 5,600.00 | 5,700.00 | 5,700.00 | 145,431 |
| 2025-01-07 | 5,690.00 | 5,750.00 | 5,590.00 | 5,620.00 | 5,620.00 | 114,148 |
| 2025-01-06 | 5,480.00 | 5,740.00 | 5,430.00 | 5,740.00 | 5,740.00 | 122,870 |
| 2025-01-03 | 5,360.00 | 5,480.00 | 5,340.00 | 5,480.00 | 5,480.00 | 75,471 |
| 2025-01-02 | 5,450.00 | 5,460.00 | 5,260.00 | 5,350.00 | 5,350.00 | 82,376 |
| 2024-12-30 | 5,120.00 | 5,480.00 | 5,120.00 | 5,340.00 | 5,340.00 | 72,828 |
| 2024-12-27 | 5,170.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 52,578 |
| 2024-12-26 | 5,390.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 86,338 |
| 2024-12-24 | 5,450.00 | 5,490.00 | 5,330.00 | 5,360.00 | 5,360.00 | 99,322 |
| 2024-12-23 | 5,320.00 | 5,550.00 | 5,320.00 | 5,510.00 | 5,510.00 | 96,951 |
| 2024-12-20 | 5,540.00 | 5,600.00 | 5,320.00 | 5,320.00 | 5,320.00 | 128,714 |
| 2024-12-19 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,560.00 | 83,512 |
| 2024-12-18 | 5,800.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,810.00 | 52,254 |
| 2024-12-17 | 5,720.00 | 5,940.00 | 5,660.00 | 5,820.00 | 5,820.00 | 124,326 |
| 2024-12-16 | 5,710.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,720.00 | 83,332 |
| 2024-12-13 | 5,540.00 | 5,840.00 | 5,450.00 | 5,710.00 | 5,710.00 | 189,578 |
| 2024-12-12 | 5,550.00 | 5,660.00 | 5,400.00 | 5,500.00 | 5,500.00 | 132,333 |
| 2024-12-11 | 5,190.00 | 5,540.00 | 5,190.00 | 5,530.00 | 5,530.00 | 97,593 |
| 2024-12-10 | 4,975.00 | 5,300.00 | 4,975.00 | 5,240.00 | 5,240.00 | 119,462 |
| 2024-12-09 | 5,090.00 | 5,170.00 | 4,960.00 | 4,975.00 | 4,975.00 | 307,694 |
| 2024-12-06 | 5,510.00 | 5,690.00 | 5,250.00 | 5,350.00 | 5,350.00 | 297,631 |
| 2024-12-05 | 5,710.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,560.00 | 209,112 |
| 2024-12-04 | 5,770.00 | 5,850.00 | 5,650.00 | 5,730.00 | 5,730.00 | 218,124 |
| 2024-12-03 | 5,900.00 | 6,020.00 | 5,900.00 | 5,930.00 | 5,930.00 | 110,693 |
| 2024-12-02 | 6,000.00 | 6,050.00 | 5,860.00 | 5,900.00 | 5,900.00 | 140,423 |
| 2024-11-29 | 6,050.00 | 6,170.00 | 5,810.00 | 5,840.00 | 5,840.00 | 235,986 |
| 2024-11-28 | 6,030.00 | 6,120.00 | 5,950.00 | 6,050.00 | 6,050.00 | 137,855 |
| 2024-11-27 | 5,980.00 | 6,070.00 | 5,900.00 | 6,030.00 | 6,030.00 | 231,218 |
| 2024-11-26 | 6,000.00 | 6,230.00 | 5,860.00 | 5,880.00 | 5,880.00 | 439,687 |
| 2024-11-25 | 5,650.00 | 5,880.00 | 5,630.00 | 5,880.00 | 5,880.00 | 181,995 |
| 2024-11-22 | 5,680.00 | 5,770.00 | 5,590.00 | 5,650.00 | 5,650.00 | 207,879 |
| 2024-11-21 | 5,750.00 | 5,770.00 | 5,570.00 | 5,680.00 | 5,680.00 | 215,386 |
| 2024-11-20 | 5,810.00 | 5,990.00 | 5,720.00 | 5,730.00 | 5,730.00 | 259,977 |
| 2024-11-19 | 5,980.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,850.00 | 247,344 |
| 2024-11-18 | 6,000.00 | 6,090.00 | 5,830.00 | 5,980.00 | 5,980.00 | 196,803 |
| 2024-11-15 | 6,050.00 | 6,100.00 | 5,860.00 | 6,000.00 | 6,000.00 | 234,853 |
| 2024-11-14 | 6,150.00 | 6,500.00 | 6,050.00 | 6,080.00 | 6,080.00 | 316,138 |
| 2024-11-13 | 6,470.00 | 6,540.00 | 6,140.00 | 6,200.00 | 6,200.00 | 350,890 |
| 2024-11-12 | 6,900.00 | 6,970.00 | 6,440.00 | 6,480.00 | 6,480.00 | 455,329 |
| 2024-11-11 | 6,860.00 | 6,970.00 | 6,730.00 | 6,970.00 | 6,970.00 | 186,964 |
| 2024-11-08 | 6,760.00 | 7,090.00 | 6,760.00 | 6,950.00 | 6,950.00 | 261,419 |
| 2024-11-07 | 7,030.00 | 7,070.00 | 6,660.00 | 6,760.00 | 6,760.00 | 366,274 |
| 2024-11-06 | 7,270.00 | 7,380.00 | 6,910.00 | 7,070.00 | 7,070.00 | 585,735 |
| 2024-11-05 | 7,450.00 | 7,500.00 | 7,150.00 | 7,180.00 | 7,180.00 | 364,548 |
| 2024-11-04 | 7,370.00 | 7,470.00 | 7,140.00 | 7,450.00 | 7,450.00 | 396,098 |
| 2024-11-01 | 7,320.00 | 7,650.00 | 7,140.00 | 7,370.00 | 7,370.00 | 650,798 |
| 2024-10-31 | 7,640.00 | 7,710.00 | 7,220.00 | 7,320.00 | 7,320.00 | 739,512 |
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.