See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← 095700.KQ stock page

Genexine Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,820.004,835.004,630.004,645.004,645.0088,998
2025-04-254,880.004,950.004,720.004,785.004,785.00134,192
2025-04-245,000.005,140.004,850.004,890.004,890.00308,399
2025-04-234,520.004,850.004,435.004,825.004,825.00229,232
2025-04-224,360.004,590.004,305.004,505.004,505.00205,830
2025-04-214,340.004,370.004,245.004,305.004,305.0080,960
2025-04-184,320.004,320.004,240.004,310.004,310.0049,494
2025-04-174,215.004,350.004,215.004,300.004,300.0091,085
2025-04-164,300.004,360.004,230.004,295.004,295.0084,035
2025-04-154,350.004,350.004,115.004,235.004,235.0099,777
2025-04-144,130.004,335.004,105.004,275.004,275.00213,506
2025-04-113,855.004,050.003,800.003,960.003,960.00112,331
2025-04-103,805.003,935.003,800.003,800.003,800.0070,717
2025-04-093,875.003,880.003,510.003,685.003,685.0097,011
2025-04-083,800.003,925.003,800.003,835.003,835.0089,861
2025-04-073,985.004,065.003,760.003,800.003,800.00118,349
2025-04-043,805.004,080.003,805.004,015.004,015.00106,430
2025-04-033,895.003,895.003,780.003,790.003,790.00107,442
2025-04-024,000.004,050.003,895.003,895.003,895.0091,155
2025-04-014,010.004,105.003,850.004,015.004,015.0051,658
2025-03-314,015.004,190.003,975.003,985.003,985.00133,967
2025-03-284,255.004,370.004,090.004,095.004,095.00221,727
2025-03-274,270.004,630.004,240.004,245.004,245.00481,055
2025-03-264,475.004,620.004,310.004,345.004,345.00461,419
2025-03-254,130.005,070.004,090.004,475.004,475.002,269,667
2025-03-244,195.004,200.004,020.004,125.004,125.0057,840
2025-03-214,200.004,225.004,060.004,120.004,120.00114,065
2025-03-204,260.004,280.004,155.004,185.004,185.0080,966
2025-03-194,185.004,440.004,130.004,280.004,280.00283,229
2025-03-184,080.004,155.004,055.004,130.004,130.0063,973
2025-03-174,065.004,095.004,020.004,080.004,080.0053,753
2025-03-144,075.004,145.004,040.004,065.004,065.0077,741
2025-03-134,175.004,175.004,050.004,075.004,075.0054,773
2025-03-124,080.004,200.004,050.004,100.004,100.0075,544
2025-03-114,090.004,145.004,010.004,120.004,120.0084,508
2025-03-104,120.004,170.004,085.004,170.004,170.0068,194
2025-03-074,205.004,205.004,100.004,120.004,120.00126,455
2025-03-064,290.004,290.004,150.004,205.004,205.0069,851
2025-03-054,165.004,295.004,165.004,285.004,285.0099,942
2025-03-044,335.004,420.004,155.004,195.004,195.00105,024
2025-02-284,480.004,480.004,320.004,330.004,330.00165,328
2025-02-274,530.004,560.004,450.004,495.004,495.0082,636
2025-02-264,430.004,560.004,400.004,550.004,550.00122,941
2025-02-254,445.004,465.004,370.004,425.004,425.00104,345
2025-02-244,400.004,470.004,360.004,445.004,445.00107,261
2025-02-214,375.004,470.004,305.004,390.004,390.0092,588
2025-02-204,450.004,495.004,320.004,345.004,345.00247,680
2025-02-194,425.004,470.004,415.004,455.004,455.0090,084
2025-02-184,475.004,495.004,395.004,450.004,450.0094,416
2025-02-174,385.004,510.004,385.004,475.004,475.0075,695
2025-02-144,390.004,470.004,375.004,385.004,385.00105,927
2025-02-134,375.004,440.004,365.004,370.004,370.0099,071
2025-02-124,500.004,510.004,400.004,410.004,410.0072,441
2025-02-114,550.004,580.004,490.004,490.004,490.0066,641
2025-02-104,500.004,535.004,365.004,525.004,525.0095,220
2025-02-074,525.004,560.004,460.004,485.004,485.00123,301
2025-02-064,620.004,675.004,535.004,565.004,565.00117,680
2025-02-054,600.004,670.004,525.004,620.004,620.00132,691
2025-02-044,460.004,655.004,460.004,540.004,540.00112,039
2025-02-034,620.004,640.004,410.004,470.004,470.00210,914
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.