Genexine, Inc. (KOSDAQ:095700)
South Korea
· Delayed Price · Currency is KRW 5,040.00
+45.00 (0.90%)
At close: Dec 5, 2025
Genexine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,910.00 | 5,040.00 | 4,910.00 | 4,990.00 | - | -0.10% | 85,149 |
| Dec 4, 2025 | 5,140.00 | 5,140.00 | 4,920.00 | 4,995.00 | 4,995.00 | -2.06% | 132,259 |
| Dec 3, 2025 | 5,000.00 | 5,140.00 | 4,905.00 | 5,100.00 | 5,100.00 | 2.00% | 159,114 |
| Dec 2, 2025 | 5,030.00 | 5,040.00 | 4,810.00 | 5,000.00 | 5,000.00 | -0.60% | 241,946 |
| Dec 1, 2025 | 5,280.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.90% | 235,046 |
| Nov 28, 2025 | 4,970.00 | 5,310.00 | 4,965.00 | 5,180.00 | 5,180.00 | 4.33% | 549,364 |
| Nov 27, 2025 | 5,030.00 | 5,030.00 | 4,905.00 | 4,965.00 | 4,965.00 | -0.60% | 97,445 |
| Nov 26, 2025 | 4,900.00 | 5,070.00 | 4,900.00 | 4,995.00 | 4,995.00 | 2.15% | 151,651 |
| Nov 25, 2025 | 5,060.00 | 5,170.00 | 4,850.00 | 4,890.00 | 4,890.00 | -2.78% | 100,115 |
| Nov 24, 2025 | 4,920.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 2.34% | 138,305 |
| Nov 21, 2025 | 4,955.00 | 5,000.00 | 4,830.00 | 4,915.00 | 4,915.00 | -2.87% | 157,604 |
| Nov 20, 2025 | 4,810.00 | 5,060.00 | 4,745.00 | 5,060.00 | 5,060.00 | 5.42% | 200,120 |
| Nov 19, 2025 | 4,830.00 | 4,885.00 | 4,670.00 | 4,800.00 | 4,800.00 | -0.52% | 120,093 |
| Nov 18, 2025 | 5,090.00 | 5,090.00 | 4,780.00 | 4,825.00 | 4,825.00 | -2.82% | 179,452 |
| Nov 17, 2025 | 5,130.00 | 5,130.00 | 4,940.00 | 4,965.00 | 4,965.00 | -3.22% | 151,669 |
| Nov 14, 2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.91% | 167,389 |
| Nov 13, 2025 | 5,010.00 | 5,390.00 | 4,950.00 | 5,230.00 | 5,230.00 | 5.44% | 495,623 |
| Nov 12, 2025 | 4,630.00 | 5,010.00 | 4,600.00 | 4,960.00 | 4,960.00 | 7.13% | 247,025 |
| Nov 11, 2025 | 4,975.00 | 5,010.00 | 4,555.00 | 4,630.00 | 4,630.00 | -5.41% | 409,186 |
| Nov 10, 2025 | 4,825.00 | 4,955.00 | 4,825.00 | 4,895.00 | 4,895.00 | 0.72% | 156,790 |
| Nov 7, 2025 | 5,180.00 | 5,180.00 | 4,820.00 | 4,860.00 | 4,860.00 | -7.25% | 527,321 |
| Nov 6, 2025 | 5,290.00 | 5,610.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.58% | 720,950 |
| Nov 5, 2025 | 5,300.00 | 5,400.00 | 4,975.00 | 5,210.00 | 5,210.00 | 1.76% | 418,147 |
| Nov 4, 2025 | 5,020.00 | 5,350.00 | 4,945.00 | 5,120.00 | 5,120.00 | 1.79% | 432,091 |
| Nov 3, 2025 | 5,200.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.90% | 244,198 |
| Oct 31, 2025 | 5,070.00 | 5,300.00 | 5,050.00 | 5,180.00 | 5,180.00 | 2.17% | 256,485 |
| Oct 30, 2025 | 5,170.00 | 5,250.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.93% | 256,140 |
| Oct 29, 2025 | 5,450.00 | 5,490.00 | 5,160.00 | 5,170.00 | 5,170.00 | -4.26% | 276,052 |
| Oct 28, 2025 | 5,300.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 1.69% | 186,797 |
| Oct 27, 2025 | 5,150.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 2.71% | 174,792 |
| Oct 24, 2025 | 5,190.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.58% | 140,995 |
| Oct 23, 2025 | 5,260.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 122,389 |
| Oct 22, 2025 | 5,290.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | - | 154,846 |
| Oct 21, 2025 | 5,280.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.57% | 149,141 |
| Oct 20, 2025 | 5,160.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.54% | 123,753 |
| Oct 17, 2025 | 5,320.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.70% | 185,668 |
| Oct 16, 2025 | 5,500.00 | 5,510.00 | 5,280.00 | 5,280.00 | 5,280.00 | -3.30% | 256,834 |
| Oct 15, 2025 | 5,580.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.97% | 196,014 |
| Oct 14, 2025 | 6,020.00 | 6,140.00 | 5,490.00 | 5,570.00 | 5,570.00 | -4.79% | 304,557 |
| Oct 13, 2025 | 6,000.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | -5.03% | 351,988 |
| Oct 10, 2025 | 5,710.00 | 6,350.00 | 5,700.00 | 6,160.00 | 6,160.00 | 8.45% | 818,384 |
| Oct 2, 2025 | 5,390.00 | 5,770.00 | 5,360.00 | 5,680.00 | 5,680.00 | 5.77% | 339,724 |
| Oct 1, 2025 | 5,620.00 | 5,620.00 | 5,330.00 | 5,370.00 | 5,370.00 | -2.72% | 241,035 |
| Sep 30, 2025 | 5,720.00 | 5,720.00 | 5,360.00 | 5,520.00 | 5,520.00 | -3.33% | 343,791 |
| Sep 29, 2025 | 5,400.00 | 5,800.00 | 5,210.00 | 5,710.00 | 5,710.00 | 12.18% | 867,391 |
| Sep 26, 2025 | 5,110.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 98,679 |
| Sep 25, 2025 | 5,210.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | -1.35% | 195,563 |
| Sep 24, 2025 | 5,610.00 | 5,610.00 | 5,110.00 | 5,190.00 | 5,190.00 | -7.82% | 417,659 |
| Sep 23, 2025 | 5,480.00 | 5,700.00 | 5,480.00 | 5,630.00 | 5,630.00 | 2.36% | 300,472 |
| Sep 22, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.55% | 101,300 |