Gencurix Inc. (KOSDAQ:229000)
South Korea
· Delayed Price · Currency is KRW 1,536.00
+26.00 (1.72%)
At close: Dec 5, 2025
Gencurix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,510.00 | 1,600.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.72% | 38,466 |
| Dec 4, 2025 | 1,510.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.07% | 51,238 |
| Dec 3, 2025 | 1,511.00 | 1,600.00 | 1,490.00 | 1,511.00 | 1,511.00 | - | 85,579 |
| Dec 2, 2025 | 1,491.00 | 1,524.00 | 1,491.00 | 1,511.00 | 1,511.00 | 0.47% | 56,385 |
| Dec 1, 2025 | 1,494.00 | 1,525.00 | 1,489.00 | 1,504.00 | 1,504.00 | 0.67% | 90,218 |
| Nov 28, 2025 | 1,459.00 | 1,519.00 | 1,451.00 | 1,494.00 | 1,494.00 | 2.40% | 83,818 |
| Nov 27, 2025 | 1,566.00 | 1,577.00 | 1,459.00 | 1,459.00 | 1,459.00 | -7.48% | 281,284 |
| Nov 26, 2025 | 1,560.00 | 1,625.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.06% | 71,804 |
| Nov 25, 2025 | 1,603.00 | 1,690.00 | 1,562.00 | 1,576.00 | 1,576.00 | -2.05% | 159,172 |
| Nov 24, 2025 | 1,583.00 | 1,700.00 | 1,583.00 | 1,609.00 | 1,609.00 | 0.69% | 189,835 |
| Nov 21, 2025 | 1,570.00 | 1,605.00 | 1,535.00 | 1,598.00 | 1,598.00 | -0.37% | 148,282 |
| Nov 20, 2025 | 1,634.00 | 1,650.00 | 1,588.00 | 1,604.00 | 1,604.00 | -2.79% | 196,763 |
| Nov 19, 2025 | 1,647.00 | 1,725.00 | 1,618.00 | 1,650.00 | 1,650.00 | -2.88% | 351,357 |
| Nov 18, 2025 | 1,720.00 | 1,745.00 | 1,627.00 | 1,699.00 | 1,699.00 | -1.22% | 809,402 |
| Nov 17, 2025 | 1,490.00 | 1,930.00 | 1,476.00 | 1,720.00 | 1,720.00 | 15.82% | 6,942,020 |
| Nov 14, 2025 | 1,526.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.69% | 63,980 |
| Nov 13, 2025 | 1,610.00 | 1,637.00 | 1,525.00 | 1,526.00 | 1,526.00 | -5.22% | 106,153 |
| Nov 12, 2025 | 1,489.00 | 1,624.00 | 1,489.00 | 1,610.00 | 1,610.00 | 9.15% | 205,564 |
| Nov 11, 2025 | 1,530.00 | 1,533.00 | 1,446.00 | 1,475.00 | 1,475.00 | -2.06% | 63,337 |
| Nov 10, 2025 | 1,430.00 | 1,510.00 | 1,430.00 | 1,506.00 | 1,506.00 | 5.31% | 89,365 |
| Nov 7, 2025 | 1,441.00 | 1,480.00 | 1,412.00 | 1,430.00 | 1,430.00 | -0.76% | 34,816 |
| Nov 6, 2025 | 1,435.00 | 1,484.00 | 1,408.00 | 1,441.00 | 1,441.00 | 0.42% | 44,924 |
| Nov 5, 2025 | 1,456.00 | 1,456.00 | 1,385.00 | 1,435.00 | 1,435.00 | -1.51% | 45,467 |
| Nov 4, 2025 | 1,447.00 | 1,495.00 | 1,434.00 | 1,457.00 | 1,457.00 | 2.03% | 49,299 |
| Nov 3, 2025 | 1,488.00 | 1,518.00 | 1,420.00 | 1,428.00 | 1,428.00 | -4.03% | 96,190 |
| Oct 31, 2025 | 1,514.00 | 1,550.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.47% | 66,886 |
| Oct 30, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.90% | 73,230 |
| Oct 29, 2025 | 1,520.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.26% | 46,720 |
| Oct 28, 2025 | 1,556.00 | 1,560.00 | 1,525.00 | 1,528.00 | 1,528.00 | -2.61% | 59,021 |
| Oct 27, 2025 | 1,535.00 | 1,577.00 | 1,535.00 | 1,569.00 | 1,569.00 | 2.21% | 50,684 |
| Oct 24, 2025 | 1,533.00 | 1,553.00 | 1,519.00 | 1,535.00 | 1,535.00 | -0.26% | 34,805 |
| Oct 23, 2025 | 1,544.00 | 1,560.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.41% | 17,616 |
| Oct 22, 2025 | 1,544.00 | 1,568.00 | 1,530.00 | 1,561.00 | 1,561.00 | 1.69% | 28,031 |
| Oct 21, 2025 | 1,567.00 | 1,586.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.10% | 54,730 |
| Oct 20, 2025 | 1,560.00 | 1,605.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.51% | 37,253 |
| Oct 17, 2025 | 1,591.00 | 1,620.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.64% | 25,961 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,586.00 | 1,586.00 | -0.88% | 50,486 |
| Oct 15, 2025 | 1,580.00 | 1,629.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1.27% | 60,656 |
| Oct 14, 2025 | 1,594.00 | 1,594.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.86% | 88,291 |
| Oct 13, 2025 | 1,634.00 | 1,634.00 | 1,569.00 | 1,610.00 | 1,610.00 | -1.47% | 92,928 |
| Oct 10, 2025 | 1,724.00 | 1,724.00 | 1,633.00 | 1,634.00 | 1,634.00 | -5.22% | 195,263 |
| Oct 2, 2025 | 1,770.00 | 1,792.00 | 1,651.00 | 1,724.00 | 1,724.00 | -2.60% | 297,141 |
| Oct 1, 2025 | 1,756.00 | 1,820.00 | 1,735.00 | 1,770.00 | 1,770.00 | 1.03% | 131,505 |
| Sep 30, 2025 | 1,650.00 | 1,805.00 | 1,637.00 | 1,752.00 | 1,752.00 | 6.18% | 325,525 |
| Sep 29, 2025 | 1,536.00 | 1,671.00 | 1,500.00 | 1,650.00 | 1,650.00 | 7.42% | 214,074 |
| Sep 26, 2025 | 1,536.00 | 1,536.00 | 1,500.00 | 1,536.00 | 1,536.00 | 0.07% | 51,240 |
| Sep 25, 2025 | 1,555.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.26% | 27,025 |
| Sep 24, 2025 | 1,547.00 | 1,559.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.07% | 53,494 |
| Sep 23, 2025 | 1,553.00 | 1,553.00 | 1,521.00 | 1,532.00 | 1,532.00 | -0.26% | 43,629 |
| Sep 22, 2025 | 1,551.00 | 1,558.00 | 1,525.00 | 1,536.00 | 1,536.00 | - | 37,782 |