InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-20 | 49.950 | 49.950 | 49.950 | 49.950 | 999.00 | 0 |
| 2022-11-18 | 1,000.00 | 1,160.00 | 997.00 | 999.00 | 19,980.00 | 273,295 |
| 2022-11-17 | 1,065.00 | 1,075.00 | 1,005.00 | 1,010.00 | 20,200.00 | 64,441 |
| 2022-11-16 | 1,085.00 | 1,095.00 | 1,015.00 | 1,065.00 | 21,300.00 | 75,254 |
| 2022-11-15 | 1,085.00 | 1,165.00 | 1,070.00 | 1,090.00 | 21,800.00 | 206,930 |
| 2022-11-14 | 1,050.00 | 1,195.00 | 1,035.00 | 1,115.00 | 22,300.00 | 403,463 |
| 2022-11-13 | 56.250 | 56.250 | 56.250 | 56.250 | 1,125.00 | 0 |
| 2022-11-11 | 1,080.00 | 1,300.00 | 1,015.00 | 1,125.00 | 22,500.00 | 1,170,923 |
| 2022-11-10 | 1,090.00 | 1,195.00 | 977.00 | 1,025.00 | 20,500.00 | 754,645 |
| 2022-11-09 | 1,000.00 | 1,130.00 | 995.00 | 1,130.00 | 22,600.00 | 336,145 |
| 2022-11-08 | 671.00 | 872.00 | 671.00 | 872.00 | 17,440.00 | 270,484 |
| 2022-11-07 | 648.00 | 712.00 | 644.00 | 671.00 | 13,420.00 | 90,789 |
| 2022-11-06 | 32.400 | 32.400 | 32.400 | 32.400 | 648.00 | 0 |
| 2022-11-04 | 650.00 | 669.00 | 632.00 | 648.00 | 12,960.00 | 11,364 |
| 2022-11-03 | 632.00 | 653.00 | 630.00 | 649.00 | 12,980.00 | 7,722 |
| 2022-11-02 | 649.00 | 669.00 | 632.00 | 653.00 | 13,060.00 | 16,434 |
| 2022-11-01 | 633.00 | 653.00 | 611.00 | 647.00 | 12,940.00 | 30,591 |
| 2022-10-31 | 635.00 | 639.00 | 617.00 | 630.00 | 12,600.00 | 42,040 |
| 2022-10-28 | 700.00 | 700.00 | 627.00 | 629.00 | 12,580.00 | 83,274 |
| 2022-10-27 | 683.00 | 741.00 | 683.00 | 713.00 | 14,260.00 | 80,845 |
| 2022-10-26 | 723.00 | 723.00 | 680.00 | 680.00 | 13,600.00 | 26,564 |
| 2022-10-25 | 724.00 | 729.00 | 689.00 | 718.00 | 14,360.00 | 32,127 |
| 2022-10-24 | 747.00 | 789.00 | 698.00 | 724.00 | 14,480.00 | 44,784 |
| 2022-10-23 | 36.950 | 36.950 | 36.950 | 36.950 | 739.00 | 0 |
| 2022-10-21 | 745.00 | 756.00 | 726.00 | 739.00 | 14,780.00 | 35,216 |
| 2022-10-20 | 785.00 | 791.00 | 744.00 | 754.00 | 15,080.00 | 38,564 |
| 2022-10-19 | 799.00 | 819.00 | 781.00 | 785.00 | 15,700.00 | 78,294 |
| 2022-10-18 | 788.00 | 918.00 | 788.00 | 795.00 | 15,900.00 | 338,243 |
| 2022-10-17 | 727.00 | 799.00 | 727.00 | 785.00 | 15,700.00 | 137,763 |
| 2022-10-16 | 38.300 | 38.300 | 38.300 | 38.300 | 766.00 | 0 |
| 2022-10-14 | 686.00 | 867.00 | 680.00 | 766.00 | 15,320.00 | 769,008 |
| 2022-10-13 | 760.00 | 778.00 | 636.00 | 674.00 | 13,480.00 | 251,720 |
| 2022-10-12 | 750.00 | 795.00 | 706.00 | 778.00 | 15,560.00 | 484,557 |
| 2022-10-11 | 1,060.00 | 1,065.00 | 885.00 | 885.00 | 17,700.00 | 162,666 |
| 2022-10-07 | 1,230.00 | 1,460.00 | 1,225.00 | 1,260.00 | 25,200.00 | 59,223 |
| 2022-10-06 | 1,210.00 | 1,265.00 | 1,195.00 | 1,240.00 | 24,800.00 | 9,995 |
| 2022-10-05 | 1,280.00 | 1,315.00 | 1,165.00 | 1,210.00 | 24,200.00 | 19,739 |
| 2022-10-04 | 1,255.00 | 1,310.00 | 1,240.00 | 1,280.00 | 25,600.00 | 11,152 |
| 2022-10-03 | 62.750 | 62.750 | 62.750 | 62.750 | 1,255.00 | 0 |
| 2022-09-30 | 1,185.00 | 1,270.00 | 1,155.00 | 1,255.00 | 25,100.00 | 17,669 |
| 2022-09-29 | 1,230.00 | 1,420.00 | 1,180.00 | 1,245.00 | 24,900.00 | 86,144 |
| 2022-09-28 | 1,660.00 | 1,705.00 | 1,195.00 | 1,195.00 | 23,900.00 | 56,773 |
| 2022-09-27 | 1,750.00 | 1,805.00 | 1,680.00 | 1,700.00 | 34,000.00 | 8,038 |
| 2022-09-26 | 1,940.00 | 1,950.00 | 1,780.00 | 1,785.00 | 35,700.00 | 10,839 |
| 2022-09-23 | 1,970.00 | 2,005.00 | 1,920.00 | 2,005.00 | 40,100.00 | 13,389 |
| 2022-09-22 | 1,955.00 | 2,005.00 | 1,920.00 | 2,005.00 | 40,100.00 | 7,693 |
| 2022-09-21 | 1,980.00 | 2,000.00 | 1,950.00 | 2,000.00 | 40,000.00 | 4,087 |
| 2022-09-20 | 1,945.00 | 1,995.00 | 1,920.00 | 1,990.00 | 39,800.00 | 5,827 |
| 2022-09-19 | 1,980.00 | 1,990.00 | 1,905.00 | 1,980.00 | 39,600.00 | 10,899 |
| 2022-09-16 | 2,025.00 | 2,025.00 | 1,965.00 | 2,010.00 | 40,200.00 | 4,267 |
| 2022-09-15 | 2,030.00 | 2,115.00 | 2,000.00 | 2,025.00 | 40,500.00 | 11,490 |
| 2022-09-14 | 1,965.00 | 2,015.00 | 1,950.00 | 2,015.00 | 40,300.00 | 4,864 |
| 2022-09-13 | 2,050.00 | 2,085.00 | 2,010.00 | 2,010.00 | 40,200.00 | 5,572 |
| 2022-09-08 | 2,005.00 | 2,060.00 | 1,950.00 | 2,020.00 | 40,400.00 | 5,396 |
| 2022-09-07 | 1,990.00 | 2,005.00 | 1,935.00 | 2,005.00 | 40,100.00 | 5,286 |
| 2022-09-06 | 1,975.00 | 2,005.00 | 1,955.00 | 2,005.00 | 40,100.00 | 2,900 |
| 2022-09-05 | 1,960.00 | 2,005.00 | 1,960.00 | 2,005.00 | 40,100.00 | 2,984 |
| 2022-09-02 | 2,025.00 | 2,025.00 | 1,970.00 | 2,005.00 | 40,100.00 | 5,474 |
| 2022-09-01 | 2,005.00 | 2,010.00 | 1,935.00 | 2,010.00 | 40,200.00 | 6,625 |
| 2022-08-31 | 2,000.00 | 2,020.00 | 1,965.00 | 2,005.00 | 40,100.00 | 7,605 |
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.