Genexine, Inc. 095700
KRX · South Korea · Health Technology
KRW 2,770.00-35.00 (-1.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,770.00 | -1.25% | KRW 2,805.00 | KRW 2,875.00 | KRW 2,750.00 | 81.35K |
| 2026-10-01 | KRW 2,805.00 | +3.13% | KRW 2,700.00 | KRW 2,810.00 | KRW 2,700.00 | 121.31K |
| 2026-09-30 | KRW 2,720.00 | +1.68% | KRW 2,710.00 | KRW 2,775.00 | KRW 2,675.00 | 64.33K |
| 2026-09-29 | KRW 2,675.00 | -3.43% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,640.00 | 105.43K |
| 2026-09-28 | KRW 2,770.00 | +1.28% | KRW 2,740.00 | KRW 2,845.00 | KRW 2,740.00 | 195.81K |
| 2026-09-23 | KRW 2,735.00 | +0.37% | KRW 2,730.00 | KRW 2,775.00 | KRW 2,700.00 | 113.84K |
| 2026-09-22 | KRW 2,725.00 | -8.86% | KRW 2,975.00 | KRW 2,990.00 | KRW 2,680.00 | 439.62K |
| 2026-09-21 | KRW 2,990.00 | +3.10% | KRW 2,895.00 | KRW 3,045.00 | KRW 2,800.00 | 223.67K |
| 2026-09-18 | KRW 2,900.00 | +2.29% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,775.00 | 192.28K |
| 2026-09-17 | KRW 2,835.00 | +1.43% | KRW 2,800.00 | KRW 2,870.00 | KRW 2,775.00 | 66.86K |
| 2026-09-16 | KRW 2,795.00 | -0.36% | KRW 2,800.00 | KRW 2,810.00 | KRW 2,720.00 | 89.29K |
| 2026-09-15 | KRW 2,805.00 | +0.54% | KRW 2,865.00 | KRW 2,905.00 | KRW 2,800.00 | 94.60K |
| 2026-09-14 | KRW 2,790.00 | -1.59% | KRW 2,835.00 | KRW 2,895.00 | KRW 2,720.00 | 112.26K |
| 2026-09-11 | KRW 2,835.00 | -1.90% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,815.00 | 101.85K |
| 2026-09-10 | KRW 2,890.00 | -2.36% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,860.00 | 163.96K |
| 2026-09-09 | KRW 2,960.00 | 0.00% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,870.00 | 119.85K |
| 2026-09-08 | KRW 2,960.00 | -3.11% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,905.00 | 353.35K |
| 2026-09-07 | KRW 3,055.00 | +1.16% | KRW 3,020.00 | KRW 3,155.00 | KRW 2,960.00 | 301.26K |
| 2026-09-04 | KRW 3,020.00 | -7.36% | KRW 3,290.00 | KRW 3,320.00 | KRW 3,005.00 | 622.68K |
| 2026-09-03 | KRW 3,260.00 | +15.81% | KRW 2,845.00 | KRW 3,630.00 | KRW 2,735.00 | 3.33M |
| 2026-09-02 | KRW 2,815.00 | -6.48% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,812.00 | 351.74K |
| 2026-09-01 | KRW 3,010.00 | +13.80% | KRW 2,735.00 | KRW 3,260.00 | KRW 2,640.00 | 1.34M |
| 2026-08-31 | KRW 2,645.00 | -3.29% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,545.00 | 221.15K |
| 2026-08-28 | KRW 2,735.00 | -0.73% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,720.00 | 164.09K |
| 2026-08-27 | KRW 2,755.00 | -6.61% | KRW 2,910.00 | KRW 2,920.00 | KRW 2,730.00 | 401.20K |
| 2026-08-26 | KRW 2,950.00 | +3.51% | KRW 2,920.00 | KRW 3,025.00 | KRW 2,840.00 | 322.08K |
| 2026-08-25 | KRW 2,850.00 | -9.52% | KRW 3,150.00 | KRW 3,160.00 | KRW 2,735.00 | 561.52K |
| 2026-08-24 | KRW 3,150.00 | -5.26% | KRW 3,325.00 | KRW 3,555.00 | KRW 3,070.00 | 918.61K |
| 2026-08-21 | KRW 3,325.00 | +10.83% | KRW 3,055.00 | KRW 3,880.00 | KRW 2,870.00 | 5.29M |
| 2026-08-20 | KRW 3,000.00 | +20.97% | KRW 3,100.00 | KRW 3,220.00 | KRW 2,795.00 | 3.25M |
| 2026-08-19 | KRW 2,480.00 | -2.94% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,470.00 | 107.71K |
| 2026-08-18 | KRW 2,555.00 | -2.48% | KRW 2,620.00 | KRW 2,665.00 | KRW 2,510.00 | 95.64K |
| 2026-08-14 | KRW 2,620.00 | -0.19% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,590.00 | 77.26K |
| 2026-08-13 | KRW 2,625.00 | -1.13% | KRW 2,690.00 | KRW 2,715.00 | KRW 2,610.00 | 87.40K |
| 2026-08-12 | KRW 2,655.00 | -3.63% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,640.00 | 102.77K |
| 2026-08-11 | KRW 2,755.00 | +1.29% | KRW 2,765.00 | KRW 2,810.00 | KRW 2,710.00 | 124.44K |
| 2026-08-10 | KRW 2,720.00 | +3.03% | KRW 2,650.00 | KRW 2,770.00 | KRW 2,640.00 | 140.32K |
| 2026-08-07 | KRW 2,640.00 | -1.68% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,600.00 | 86.50K |
| 2026-08-06 | KRW 2,685.00 | +0.56% | KRW 2,690.00 | KRW 2,725.00 | KRW 2,530.00 | 98.06K |
| 2026-08-05 | KRW 2,670.00 | +1.14% | KRW 2,690.00 | KRW 2,745.00 | KRW 2,655.00 | 95.91K |
| 2026-08-04 | KRW 2,640.00 | +7.10% | KRW 2,415.00 | KRW 2,680.00 | KRW 2,415.00 | 129.46K |
| 2026-08-03 | KRW 2,465.00 | 0.00% | KRW 2,505.00 | KRW 2,580.00 | KRW 2,400.00 | 60.19K |
| 2026-07-31 | KRW 2,465.00 | +5.34% | KRW 2,410.00 | KRW 2,465.00 | KRW 2,330.00 | 103.15K |
| 2026-07-30 | KRW 2,340.00 | -0.21% | KRW 2,300.00 | KRW 2,490.00 | KRW 2,300.00 | 119.29K |
| 2026-07-29 | KRW 2,345.00 | -0.21% | KRW 2,335.00 | KRW 2,420.00 | KRW 2,220.00 | 155.30K |
| 2026-07-28 | KRW 2,350.00 | -3.69% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,315.00 | 101.29K |
| 2026-07-27 | KRW 2,440.00 | -1.41% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,415.00 | 58.76K |
| 2026-07-24 | KRW 2,475.00 | +1.85% | KRW 2,485.00 | KRW 2,545.00 | KRW 2,420.00 | 74.87K |
| 2026-07-23 | KRW 2,430.00 | +3.85% | KRW 2,340.00 | KRW 2,480.00 | KRW 2,340.00 | 88.27K |
| 2026-07-22 | KRW 2,340.00 | -0.64% | KRW 2,355.00 | KRW 2,415.00 | KRW 2,335.00 | 61.05K |
| 2026-07-21 | KRW 2,355.00 | +2.84% | KRW 2,285.00 | KRW 2,390.00 | KRW 2,230.00 | 84.50K |
| 2026-07-20 | KRW 2,290.00 | -2.55% | KRW 2,345.00 | KRW 2,410.00 | KRW 2,265.00 | 69.59K |
| 2026-07-16 | KRW 2,350.00 | +1.08% | KRW 2,330.00 | KRW 2,445.00 | KRW 2,285.00 | 101.09K |
| 2026-07-15 | KRW 2,325.00 | +5.92% | KRW 2,200.00 | KRW 2,365.00 | KRW 2,200.00 | 87.53K |
| 2026-07-14 | KRW 2,195.00 | -3.52% | KRW 2,275.00 | KRW 2,280.00 | KRW 2,140.00 | 130.66K |
| 2026-07-13 | KRW 2,275.00 | -5.80% | KRW 2,415.00 | KRW 2,460.00 | KRW 2,255.00 | 109.93K |
| 2026-07-10 | KRW 2,415.00 | +4.55% | KRW 2,345.00 | KRW 2,470.00 | KRW 2,340.00 | 64.97K |
| 2026-07-09 | KRW 2,310.00 | -0.65% | KRW 2,295.00 | KRW 2,390.00 | KRW 2,275.00 | 57.15K |
| 2026-07-08 | KRW 2,325.00 | -4.12% | KRW 2,410.00 | KRW 2,425.00 | KRW 2,300.00 | 82.61K |
| 2026-07-07 | KRW 2,425.00 | -2.02% | KRW 2,475.00 | KRW 2,510.00 | KRW 2,370.00 | 106.91K |
| 2026-07-06 | KRW 2,475.00 | -0.60% | KRW 2,510.00 | KRW 2,520.00 | KRW 2,395.00 | 84.48K |
| 2026-07-03 | KRW 2,490.00 | +1.43% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,320.00 | 103.51K |
| 2026-07-02 | KRW 2,455.00 | -3.35% | KRW 2,520.00 | KRW 2,550.00 | KRW 2,450.00 | 114.04K |
| 2026-07-01 | KRW 2,540.00 | +0.59% | KRW 2,500.00 | KRW 2,630.00 | KRW 2,425.00 | 115.50K |
| 2026-06-30 | KRW 2,525.00 | -4.72% | KRW 2,585.00 | KRW 2,670.00 | KRW 2,500.00 | 148.09K |
| 2026-06-29 | KRW 2,650.00 | +15.22% | KRW 2,300.00 | KRW 2,660.00 | KRW 2,250.00 | 224.59K |
| 2026-06-26 | KRW 2,300.00 | -6.12% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,210.00 | 256.78K |
| 2026-06-25 | KRW 2,450.00 | -3.92% | KRW 2,550.00 | KRW 2,620.00 | KRW 2,395.00 | 194.02K |
| 2026-06-24 | KRW 2,550.00 | +1.39% | KRW 2,515.00 | KRW 2,585.00 | KRW 2,475.00 | 169.30K |
| 2026-06-23 | KRW 2,515.00 | -5.09% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,500.00 | 221.07K |
| 2026-06-22 | KRW 2,650.00 | -3.99% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,645.00 | 112.19K |
| 2026-06-19 | KRW 2,760.00 | -4.33% | KRW 2,875.00 | KRW 2,900.00 | KRW 2,585.00 | 409.16K |
| 2026-06-18 | KRW 2,885.00 | -9.70% | KRW 3,195.00 | KRW 3,200.00 | KRW 2,855.00 | 361.75K |
| 2026-06-17 | KRW 3,195.00 | +4.75% | KRW 3,095.00 | KRW 3,240.00 | KRW 2,985.00 | 285.14K |
| 2026-06-16 | KRW 3,050.00 | +1.84% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,960.00 | 129.18K |
| 2026-06-15 | KRW 2,995.00 | -0.33% | KRW 3,150.00 | KRW 3,160.00 | KRW 2,970.00 | 165.05K |
| 2026-06-12 | KRW 3,005.00 | -0.50% | KRW 3,025.00 | KRW 3,145.00 | KRW 3,005.00 | 170.02K |
| 2026-06-11 | KRW 3,020.00 | +1.00% | KRW 2,915.00 | KRW 3,035.00 | KRW 2,900.00 | 102.38K |
| 2026-06-10 | KRW 2,990.00 | -0.66% | KRW 3,010.00 | KRW 3,085.00 | KRW 2,910.00 | 241 |
| 2026-06-09 | KRW 3,010.00 | +5.99% | KRW 2,850.00 | KRW 3,135.00 | KRW 2,850.00 | 285.66K |
| 2026-06-08 | KRW 2,840.00 | -14.97% | KRW 3,105.00 | KRW 3,290.00 | KRW 2,815.00 | 649.28K |
| 2026-06-05 | KRW 3,340.00 | -4.30% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,305.00 | 179.38K |
| 2026-06-04 | KRW 3,490.00 | -0.14% | KRW 3,490.00 | KRW 3,620.00 | KRW 3,460.00 | 157.22K |
| 2026-06-02 | KRW 3,495.00 | -0.99% | KRW 3,530.00 | KRW 3,535.00 | KRW 3,410.00 | 171.62K |
| 2026-06-01 | KRW 3,530.00 | -3.55% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,445.00 | 382.58K |
| 2026-05-29 | KRW 3,660.00 | -5.06% | KRW 3,855.00 | KRW 3,905.00 | KRW 3,640.00 | 261.05K |
| 2026-05-28 | KRW 3,855.00 | 0.00% | KRW 3,965.00 | KRW 3,970.00 | KRW 3,600.00 | 357.28K |
| 2026-05-27 | KRW 3,855.00 | -3.75% | KRW 4,005.00 | KRW 4,100.00 | KRW 3,830.00 | 354.91K |
| 2026-05-26 | KRW 4,005.00 | -4.07% | KRW 4,255.00 | KRW 4,310.00 | KRW 3,980.00 | 378.55K |
| 2026-05-22 | KRW 4,175.00 | +6.78% | KRW 3,950.00 | KRW 4,260.00 | KRW 3,945.00 | 353.25K |