InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 743.00 | 743.00 | 712.00 | 716.00 | 14,320.00 | 216 |
| 2023-02-12 | 37.200 | 37.200 | 37.200 | 37.200 | 744.00 | 0 |
| 2023-02-10 | 762.00 | 766.00 | 730.00 | 744.00 | 14,880.00 | 156 |
| 2023-02-09 | 780.00 | 787.00 | 760.00 | 760.00 | 15,200.00 | 377 |
| 2023-02-08 | 786.00 | 800.00 | 763.00 | 778.00 | 15,560.00 | 74 |
| 2023-02-07 | 805.00 | 805.00 | 741.00 | 785.00 | 15,700.00 | 611 |
| 2023-02-06 | 790.00 | 815.00 | 773.00 | 798.00 | 15,960.00 | 75 |
| 2023-02-03 | 810.00 | 840.00 | 790.00 | 790.00 | 15,800.00 | 310 |
| 2023-02-02 | 732.00 | 915.00 | 732.00 | 805.00 | 16,100.00 | 2,012 |
| 2023-02-01 | 765.00 | 771.00 | 723.00 | 732.00 | 14,640.00 | 394 |
| 2023-01-31 | 782.00 | 782.00 | 758.00 | 759.00 | 15,180.00 | 268 |
| 2023-01-30 | 784.00 | 800.00 | 779.00 | 785.00 | 15,700.00 | 83 |
| 2023-01-27 | 791.00 | 799.00 | 783.00 | 789.00 | 15,780.00 | 216 |
| 2023-01-26 | 833.00 | 834.00 | 780.00 | 791.00 | 15,820.00 | 600 |
| 2023-01-25 | 844.00 | 881.00 | 843.00 | 849.00 | 16,980.00 | 320 |
| 2023-01-20 | 845.00 | 860.00 | 833.00 | 841.00 | 16,820.00 | 16,587 |
| 2023-01-19 | 897.00 | 897.00 | 853.00 | 853.00 | 17,060.00 | 31,107 |
| 2023-01-18 | 896.00 | 931.00 | 874.00 | 898.00 | 17,960.00 | 66,940 |
| 2023-01-17 | 909.00 | 918.00 | 881.00 | 891.00 | 17,820.00 | 34,103 |
| 2023-01-16 | 945.00 | 951.00 | 905.00 | 905.00 | 18,100.00 | 61,700 |
| 2023-01-15 | 46.800 | 46.800 | 46.800 | 46.800 | 936.00 | 0 |
| 2023-01-13 | 867.00 | 1,065.00 | 866.00 | 936.00 | 18,720.00 | 643,579 |
| 2023-01-12 | 822.00 | 944.00 | 818.00 | 865.00 | 17,300.00 | 203,586 |
| 2023-01-11 | 813.00 | 830.00 | 805.00 | 822.00 | 16,440.00 | 13,249 |
| 2023-01-10 | 800.00 | 827.00 | 799.00 | 813.00 | 16,260.00 | 12,398 |
| 2023-01-09 | 789.00 | 814.00 | 789.00 | 797.00 | 15,940.00 | 17,758 |
| 2023-01-06 | 782.00 | 800.00 | 775.00 | 790.00 | 15,800.00 | 15,400 |
| 2023-01-05 | 825.00 | 844.00 | 789.00 | 797.00 | 15,940.00 | 22,576 |
| 2023-01-04 | 836.00 | 878.00 | 811.00 | 817.00 | 16,340.00 | 72,070 |
| 2023-01-03 | 782.00 | 948.00 | 705.00 | 883.00 | 17,660.00 | 239,731 |
| 2023-01-02 | 728.00 | 793.00 | 728.00 | 780.00 | 15,600.00 | 10,953 |
| 2022-12-29 | 800.00 | 850.00 | 769.00 | 775.00 | 15,500.00 | 16,868 |
| 2022-12-28 | 826.00 | 833.00 | 807.00 | 816.00 | 16,320.00 | 7,289 |
| 2022-12-27 | 820.00 | 890.00 | 810.00 | 813.00 | 16,260.00 | 24,334 |
| 2022-12-26 | 839.00 | 839.00 | 812.00 | 820.00 | 16,400.00 | 10,076 |
| 2022-12-23 | 905.00 | 905.00 | 820.00 | 839.00 | 16,780.00 | 19,971 |
| 2022-12-22 | 909.00 | 914.00 | 896.00 | 905.00 | 18,100.00 | 7,008 |
| 2022-12-21 | 901.00 | 933.00 | 879.00 | 910.00 | 18,200.00 | 15,118 |
| 2022-12-20 | 918.00 | 938.00 | 898.00 | 903.00 | 18,060.00 | 10,326 |
| 2022-12-19 | 918.00 | 938.00 | 911.00 | 918.00 | 18,360.00 | 10,375 |
| 2022-12-16 | 946.00 | 946.00 | 890.00 | 919.00 | 18,380.00 | 17,077 |
| 2022-12-15 | 964.00 | 975.00 | 947.00 | 947.00 | 18,940.00 | 13,061 |
| 2022-12-14 | 969.00 | 969.00 | 920.00 | 964.00 | 19,280.00 | 15,734 |
| 2022-12-13 | 982.00 | 991.00 | 941.00 | 950.00 | 19,000.00 | 27,895 |
| 2022-12-12 | 924.00 | 1,055.00 | 921.00 | 982.00 | 19,640.00 | 186,781 |
| 2022-12-09 | 900.00 | 936.00 | 885.00 | 920.00 | 18,400.00 | 13,020 |
| 2022-12-08 | 947.00 | 953.00 | 876.00 | 907.00 | 18,140.00 | 28,246 |
| 2022-12-07 | 960.00 | 969.00 | 945.00 | 948.00 | 18,960.00 | 10,206 |
| 2022-12-06 | 970.00 | 970.00 | 945.00 | 959.00 | 19,180.00 | 12,126 |
| 2022-12-05 | 973.00 | 976.00 | 938.00 | 967.00 | 19,340.00 | 21,478 |
| 2022-12-02 | 1,045.00 | 1,045.00 | 967.00 | 973.00 | 19,460.00 | 30,871 |
| 2022-12-01 | 998.00 | 1,025.00 | 990.00 | 1,020.00 | 20,400.00 | 37,692 |
| 2022-11-30 | 983.00 | 1,065.00 | 974.00 | 985.00 | 19,700.00 | 55,613 |
| 2022-11-29 | 940.00 | 990.00 | 938.00 | 983.00 | 19,660.00 | 29,530 |
| 2022-11-28 | 961.00 | 991.00 | 955.00 | 956.00 | 19,120.00 | 21,423 |
| 2022-11-25 | 1,000.00 | 1,045.00 | 972.00 | 974.00 | 19,480.00 | 38,379 |
| 2022-11-24 | 1,010.00 | 1,015.00 | 990.00 | 1,000.00 | 20,000.00 | 40,003 |
| 2022-11-23 | 959.00 | 1,100.00 | 955.00 | 1,010.00 | 20,200.00 | 189,354 |
| 2022-11-22 | 955.00 | 1,000.00 | 934.00 | 948.00 | 18,960.00 | 53,201 |
| 2022-11-21 | 1,005.00 | 1,045.00 | 933.00 | 946.00 | 18,920.00 | 75,782 |
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.