InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-05-08 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-05-04 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-05-03 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-05-02 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-28 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-27 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-26 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-25 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-24 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-21 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-20 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-19 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-18 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-17 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-14 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-13 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-12 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-11 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-10 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-07 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-06 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-05 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-04 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-04-03 | 467.00 | 467.00 | 467.00 | 467.00 | 9,340.00 | 0 |
| 2023-03-31 | 478.00 | 486.00 | 462.00 | 467.00 | 9,340.00 | 32,372 |
| 2023-03-30 | 493.00 | 498.00 | 477.00 | 478.00 | 9,560.00 | 52,765 |
| 2023-03-29 | 503.00 | 504.00 | 480.00 | 493.00 | 9,860.00 | 27,479 |
| 2023-03-28 | 515.00 | 515.00 | 475.00 | 503.00 | 10,060.00 | 24,327 |
| 2023-03-27 | 542.00 | 547.00 | 499.00 | 512.00 | 10,240.00 | 42,205 |
| 2023-03-24 | 554.00 | 589.00 | 546.00 | 548.00 | 10,960.00 | 21,769 |
| 2023-03-23 | 526.00 | 630.00 | 525.00 | 560.00 | 11,200.00 | 60,648 |
| 2023-03-22 | 566.00 | 567.00 | 548.00 | 563.00 | 11,260.00 | 27,035 |
| 2023-03-21 | 567.00 | 607.00 | 550.00 | 566.00 | 11,320.00 | 70,860 |
| 2023-03-20 | 517.00 | 628.00 | 512.00 | 567.00 | 11,340.00 | 276,972 |
| 2023-03-17 | 495.00 | 514.00 | 489.00 | 505.00 | 10,100.00 | 23,934 |
| 2023-03-16 | 507.00 | 514.00 | 485.00 | 495.00 | 9,900.00 | 43,527 |
| 2023-03-15 | 536.00 | 559.00 | 514.00 | 521.00 | 10,420.00 | 33,562 |
| 2023-03-14 | 609.00 | 659.00 | 508.00 | 524.00 | 10,480.00 | 118,628 |
| 2023-03-13 | 553.00 | 584.00 | 539.00 | 579.00 | 11,580.00 | 32,856 |
| 2023-03-12 | 27.650 | 27.650 | 27.650 | 27.650 | 553.00 | 0 |
| 2023-03-10 | 584.00 | 584.00 | 545.00 | 553.00 | 11,060.00 | 24,125 |
| 2023-03-09 | 580.00 | 615.00 | 545.00 | 564.00 | 11,280.00 | 53,968 |
| 2023-03-08 | 604.00 | 617.00 | 562.00 | 562.00 | 11,240.00 | 40,076 |
| 2023-03-07 | 612.00 | 621.00 | 555.00 | 605.00 | 12,100.00 | 137,403 |
| 2023-03-06 | 714.00 | 718.00 | 609.00 | 612.00 | 12,240.00 | 125,931 |
| 2023-03-03 | 744.00 | 750.00 | 721.00 | 722.00 | 14,440.00 | 18,567 |
| 2023-03-02 | 733.00 | 744.00 | 725.00 | 729.00 | 14,580.00 | 11,184 |
| 2023-02-28 | 751.00 | 761.00 | 718.00 | 737.00 | 14,740.00 | 18,813 |
| 2023-02-27 | 760.00 | 761.00 | 730.00 | 750.00 | 15,000.00 | 15,434 |
| 2023-02-24 | 781.00 | 789.00 | 765.00 | 765.00 | 15,300.00 | 116 |
| 2023-02-23 | 785.00 | 787.00 | 773.00 | 779.00 | 15,580.00 | 144 |
| 2023-02-22 | 799.00 | 799.00 | 772.00 | 783.00 | 15,660.00 | 49 |
| 2023-02-21 | 819.00 | 822.00 | 791.00 | 800.00 | 16,000.00 | 105 |
| 2023-02-20 | 777.00 | 884.00 | 771.00 | 819.00 | 16,380.00 | 646 |
| 2023-02-19 | 38.650 | 38.650 | 38.650 | 38.650 | 773.00 | 0 |
| 2023-02-17 | 765.00 | 796.00 | 745.00 | 773.00 | 15,460.00 | 166 |
| 2023-02-16 | 735.00 | 855.00 | 734.00 | 774.00 | 15,480.00 | 1,106 |
| 2023-02-15 | 728.00 | 731.00 | 700.00 | 701.00 | 14,020.00 | 41 |
| 2023-02-14 | 724.00 | 730.00 | 715.00 | 728.00 | 14,560.00 | 247 |
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.