InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,000.00 | 5,000.00 | 4,630.00 | 4,960.00 | 4,960.00 | 3,626 |
| 2026-10-16 | 5,000.00 | 5,000.00 | 4,835.00 | 4,960.00 | 4,960.00 | 447 |
| 2026-10-15 | 4,965.00 | 4,990.00 | 4,630.00 | 4,935.00 | 4,935.00 | 2,269 |
| 2026-10-14 | 4,865.00 | 4,900.00 | 4,720.00 | 4,895.00 | 4,895.00 | 1,337 |
| 2026-10-13 | 5,070.00 | 5,070.00 | 4,780.00 | 4,865.00 | 4,865.00 | 3,138 |
| 2026-10-12 | 5,180.00 | 5,180.00 | 4,875.00 | 5,010.00 | 5,010.00 | 2,037 |
| 2026-10-08 | 5,100.00 | 5,200.00 | 4,810.00 | 4,960.00 | 4,960.00 | 6,734 |
| 2026-10-07 | 5,190.00 | 5,190.00 | 4,960.00 | 5,080.00 | 5,080.00 | 2,137 |
| 2026-10-06 | 5,150.00 | 5,180.00 | 4,850.00 | 5,080.00 | 5,080.00 | 7,605 |
| 2026-10-02 | 4,835.00 | 4,950.00 | 4,600.00 | 4,820.00 | 4,820.00 | 7,795 |
| 2026-10-01 | 4,590.00 | 4,855.00 | 4,530.00 | 4,680.00 | 4,680.00 | 3,200 |
| 2026-09-30 | 4,445.00 | 4,750.00 | 4,420.00 | 4,605.00 | 4,605.00 | 2,378 |
| 2026-09-29 | 4,990.00 | 4,990.00 | 4,255.00 | 4,490.00 | 4,490.00 | 19,063 |
| 2026-09-28 | 4,895.00 | 4,895.00 | 4,685.00 | 4,700.00 | 4,700.00 | 4,190 |
| 2026-09-23 | 4,540.00 | 4,900.00 | 4,540.00 | 4,900.00 | 4,900.00 | 6,405 |
| 2026-09-22 | 5,000.00 | 5,020.00 | 4,600.00 | 4,670.00 | 4,670.00 | 10,622 |
| 2026-09-21 | 4,950.00 | 5,030.00 | 4,760.00 | 4,910.00 | 4,910.00 | 2,799 |
| 2026-09-18 | 4,890.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,750.00 | 3,506 |
| 2026-09-17 | 4,960.00 | 5,010.00 | 4,705.00 | 4,890.00 | 4,890.00 | 9,255 |
| 2026-09-16 | 5,160.00 | 5,160.00 | 4,850.00 | 4,985.00 | 4,985.00 | 2,784 |
| 2026-09-15 | 5,050.00 | 5,100.00 | 4,930.00 | 4,990.00 | 4,990.00 | 4,724 |
| 2026-09-14 | 5,070.00 | 5,070.00 | 4,900.00 | 4,990.00 | 4,990.00 | 4,642 |
| 2026-09-11 | 5,260.00 | 5,500.00 | 4,755.00 | 5,070.00 | 5,070.00 | 24,575 |
| 2026-09-10 | 5,530.00 | 5,570.00 | 5,250.00 | 5,260.00 | 5,260.00 | 19,994 |
| 2026-09-09 | 5,500.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 4,867 |
| 2026-09-08 | 5,540.00 | 5,540.00 | 5,350.00 | 5,490.00 | 5,490.00 | 1,040 |
| 2026-09-07 | 5,670.00 | 5,670.00 | 5,310.00 | 5,350.00 | 5,350.00 | 2,470 |
| 2026-09-04 | 5,510.00 | 5,670.00 | 5,320.00 | 5,570.00 | 5,570.00 | 1,420 |
| 2026-09-03 | 5,610.00 | 5,680.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1,102 |
| 2026-09-02 | 5,570.00 | 5,660.00 | 5,360.00 | 5,600.00 | 5,600.00 | 1,841 |
| 2026-09-01 | 5,510.00 | 5,670.00 | 5,440.00 | 5,570.00 | 5,570.00 | 565 |
| 2026-08-31 | 5,450.00 | 5,600.00 | 5,330.00 | 5,510.00 | 5,510.00 | 4,881 |
| 2026-08-28 | 5,400.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1,510 |
| 2026-08-27 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 504 |
| 2026-08-26 | 5,320.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | 1,204 |
| 2026-08-25 | 5,320.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2,671 |
| 2026-08-24 | 5,320.00 | 5,450.00 | 5,180.00 | 5,320.00 | 5,320.00 | 2,203 |
| 2026-08-21 | 5,300.00 | 5,470.00 | 5,180.00 | 5,320.00 | 5,320.00 | 2,842 |
| 2026-08-20 | 5,370.00 | 5,450.00 | 5,190.00 | 5,320.00 | 5,320.00 | 4,160 |
| 2026-08-19 | 5,360.00 | 5,470.00 | 5,120.00 | 5,370.00 | 5,370.00 | 2,140 |
| 2026-08-18 | 5,300.00 | 5,470.00 | 5,080.00 | 5,390.00 | 5,390.00 | 1,937 |
| 2026-08-14 | 5,270.00 | 5,320.00 | 4,855.00 | 5,320.00 | 5,320.00 | 3,589 |
| 2026-08-13 | 5,290.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 2,189 |
| 2026-08-12 | 5,290.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 16,950 |
| 2026-08-11 | 5,240.00 | 5,440.00 | 5,100.00 | 5,290.00 | 5,290.00 | 7,154 |
| 2026-08-10 | 5,560.00 | 5,560.00 | 5,230.00 | 5,240.00 | 5,240.00 | 2,848 |
| 2026-08-07 | 5,220.00 | 5,470.00 | 5,170.00 | 5,320.00 | 5,320.00 | 12,948 |
| 2026-08-06 | 5,290.00 | 5,380.00 | 5,170.00 | 5,230.00 | 5,230.00 | 609 |
| 2026-08-05 | 5,330.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | 3,272 |
| 2026-08-04 | 4,815.00 | 5,240.00 | 4,815.00 | 5,230.00 | 5,230.00 | 2,554 |
| 2026-08-03 | 5,230.00 | 5,350.00 | 5,030.00 | 5,030.00 | 5,030.00 | 1,275 |
| 2026-07-31 | 5,210.00 | 5,350.00 | 4,865.00 | 5,350.00 | 5,350.00 | 3,715 |
| 2026-07-30 | 5,470.00 | 5,470.00 | 4,855.00 | 4,855.00 | 4,855.00 | 1,562 |
| 2026-07-29 | 5,490.00 | 5,490.00 | 4,980.00 | 5,140.00 | 5,140.00 | 6,493 |
| 2026-07-28 | 5,520.00 | 5,520.00 | 4,990.00 | 5,220.00 | 5,220.00 | 4,424 |
| 2026-07-27 | 5,200.00 | 5,600.00 | 5,150.00 | 5,320.00 | 5,320.00 | 12,101 |
| 2026-07-24 | 5,000.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,924 |
| 2026-07-23 | 4,815.00 | 5,200.00 | 4,805.00 | 5,170.00 | 5,170.00 | 7,915 |
| 2026-07-22 | 4,890.00 | 5,110.00 | 4,890.00 | 4,985.00 | 4,985.00 | 11,087 |
| 2026-07-21 | 5,460.00 | 5,460.00 | 4,950.00 | 5,140.00 | 5,140.00 | 4,701 |
Page 1 of 2 · 61 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.