InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 1,985.00 | 2,030.00 | 1,985.00 | 2,020.00 | 40,400.00 | 3,460 |
| 2022-08-29 | 1,935.00 | 2,020.00 | 1,935.00 | 2,000.00 | 40,000.00 | 5,459 |
| 2022-08-26 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 39,800.00 | 4,213 |
| 2022-08-25 | 1,985.00 | 2,030.00 | 1,945.00 | 2,000.00 | 40,000.00 | 7,051 |
| 2022-08-24 | 1,970.00 | 2,020.00 | 1,960.00 | 2,000.00 | 40,000.00 | 5,757 |
| 2022-08-23 | 1,960.00 | 2,005.00 | 1,905.00 | 2,000.00 | 40,000.00 | 12,300 |
| 2022-08-22 | 2,030.00 | 2,050.00 | 1,985.00 | 2,010.00 | 40,200.00 | 4,698 |
| 2022-08-19 | 2,040.00 | 2,080.00 | 2,035.00 | 2,070.00 | 41,400.00 | 5,348 |
| 2022-08-18 | 2,075.00 | 2,120.00 | 2,050.00 | 2,065.00 | 41,300.00 | 9,335 |
| 2022-08-17 | 2,175.00 | 2,205.00 | 2,100.00 | 2,120.00 | 42,400.00 | 21,202 |
| 2022-08-16 | 2,245.00 | 2,275.00 | 2,220.00 | 2,265.00 | 45,300.00 | 7,795 |
| 2022-08-12 | 2,220.00 | 2,285.00 | 2,205.00 | 2,265.00 | 45,300.00 | 8,579 |
| 2022-08-11 | 2,195.00 | 2,315.00 | 2,180.00 | 2,260.00 | 45,200.00 | 18,191 |
| 2022-08-10 | 2,250.00 | 2,310.00 | 2,175.00 | 2,190.00 | 43,800.00 | 27,180 |
| 2022-08-09 | 2,435.00 | 2,590.00 | 2,260.00 | 2,275.00 | 45,500.00 | 155,421 |
| 2022-08-08 | 2,100.00 | 2,245.00 | 2,030.00 | 2,210.00 | 44,200.00 | 62,850 |
| 2022-08-05 | 2,070.00 | 2,135.00 | 2,065.00 | 2,080.00 | 41,600.00 | 4,230 |
| 2022-08-04 | 2,105.00 | 2,120.00 | 2,065.00 | 2,100.00 | 42,000.00 | 4,451 |
| 2022-08-03 | 2,090.00 | 2,115.00 | 2,040.00 | 2,095.00 | 41,900.00 | 4,619 |
| 2022-08-02 | 2,115.00 | 2,175.00 | 2,025.00 | 2,085.00 | 41,700.00 | 10,278 |
| 2022-08-01 | 2,190.00 | 2,200.00 | 2,110.00 | 2,120.00 | 42,400.00 | 10,496 |
| 2022-07-29 | 2,150.00 | 2,245.00 | 2,135.00 | 2,185.00 | 43,700.00 | 17,208 |
| 2022-07-28 | 2,195.00 | 2,205.00 | 2,095.00 | 2,150.00 | 43,000.00 | 25,644 |
| 2022-07-27 | 2,210.00 | 2,250.00 | 2,160.00 | 2,185.00 | 43,700.00 | 26,534 |
| 2022-07-26 | 2,300.00 | 2,580.00 | 2,140.00 | 2,230.00 | 44,600.00 | 184,761 |
| 2022-07-25 | 2,500.00 | 2,650.00 | 2,255.00 | 2,300.00 | 46,000.00 | 283,275 |
| 2022-07-22 | 2,125.00 | 2,160.00 | 2,090.00 | 2,100.00 | 42,000.00 | 5,914 |
| 2022-07-21 | 2,120.00 | 2,140.00 | 2,095.00 | 2,095.00 | 41,900.00 | 6,798 |
| 2022-07-20 | 2,060.00 | 2,150.00 | 2,030.00 | 2,115.00 | 42,300.00 | 16,399 |
| 2022-07-19 | 2,000.00 | 2,030.00 | 1,960.00 | 2,020.00 | 40,400.00 | 6,467 |
| 2022-07-18 | 1,910.00 | 2,040.00 | 1,910.00 | 2,000.00 | 40,000.00 | 16,797 |
| 2022-07-15 | 1,890.00 | 1,910.00 | 1,850.00 | 1,900.00 | 38,000.00 | 6,168 |
| 2022-07-14 | 1,895.00 | 1,915.00 | 1,835.00 | 1,900.00 | 38,000.00 | 4,534 |
| 2022-07-13 | 1,830.00 | 1,970.00 | 1,830.00 | 1,885.00 | 37,700.00 | 21,936 |
| 2022-07-12 | 1,845.00 | 1,865.00 | 1,795.00 | 1,850.00 | 37,000.00 | 5,860 |
| 2022-07-11 | 1,845.00 | 1,950.00 | 1,810.00 | 1,870.00 | 37,400.00 | 14,132 |
| 2022-07-08 | 1,740.00 | 1,870.00 | 1,740.00 | 1,830.00 | 36,600.00 | 14,927 |
| 2022-07-07 | 1,670.00 | 1,760.00 | 1,670.00 | 1,725.00 | 34,500.00 | 8,243 |
| 2022-07-06 | 1,645.00 | 1,740.00 | 1,635.00 | 1,670.00 | 33,400.00 | 10,365 |
| 2022-07-05 | 1,585.00 | 1,675.00 | 1,585.00 | 1,670.00 | 33,400.00 | 6,323 |
| 2022-07-04 | 1,585.00 | 1,615.00 | 1,550.00 | 1,585.00 | 31,700.00 | 6,438 |
| 2022-07-01 | 1,615.00 | 1,645.00 | 1,550.00 | 1,575.00 | 31,500.00 | 7,848 |
| 2022-06-30 | 1,645.00 | 1,670.00 | 1,600.00 | 1,630.00 | 32,600.00 | 6,888 |
| 2022-06-29 | 1,640.00 | 1,690.00 | 1,625.00 | 1,665.00 | 33,300.00 | 6,150 |
| 2022-06-28 | 1,680.00 | 1,710.00 | 1,655.00 | 1,695.00 | 33,900.00 | 5,982 |
| 2022-06-27 | 1,635.00 | 1,725.00 | 1,630.00 | 1,700.00 | 34,000.00 | 6,602 |
| 2022-06-24 | 1,550.00 | 1,650.00 | 1,550.00 | 1,625.00 | 32,500.00 | 11,720 |
| 2022-06-23 | 1,650.00 | 1,685.00 | 1,520.00 | 1,550.00 | 31,000.00 | 21,149 |
| 2022-06-22 | 1,825.00 | 1,850.00 | 1,640.00 | 1,665.00 | 33,300.00 | 23,396 |
| 2022-06-21 | 1,810.00 | 1,855.00 | 1,770.00 | 1,825.00 | 36,500.00 | 12,391 |
| 2022-06-20 | 1,935.00 | 2,010.00 | 1,805.00 | 1,835.00 | 36,700.00 | 28,239 |
| 2022-06-17 | 1,920.00 | 2,020.00 | 1,915.00 | 1,990.00 | 39,800.00 | 10,823 |
| 2022-06-16 | 1,900.00 | 2,085.00 | 1,900.00 | 1,985.00 | 39,700.00 | 30,739 |
| 2022-06-15 | 2,020.00 | 2,045.00 | 1,875.00 | 1,890.00 | 37,800.00 | 33,780 |
| 2022-06-14 | 2,185.00 | 2,220.00 | 1,980.00 | 2,025.00 | 40,500.00 | 64,397 |
| 2022-06-13 | 2,030.00 | 2,690.00 | 1,950.00 | 2,300.00 | 46,000.00 | 406,195 |
| 2022-06-12 | 104.00 | 104.00 | 104.00 | 104.00 | 2,080.00 | 0 |
| 2022-06-10 | 2,145.00 | 2,145.00 | 2,065.00 | 2,080.00 | 41,600.00 | 7,743 |
| 2022-06-09 | 2,180.00 | 2,180.00 | 2,070.00 | 2,145.00 | 42,900.00 | 11,171 |
| 2022-06-08 | 2,170.00 | 2,210.00 | 2,120.00 | 2,120.00 | 42,400.00 | 7,343 |
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.