See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← 101140.KO stock page

InBioGen Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-082,170.002,210.002,120.002,120.0042,400.007,343
2022-06-072,235.002,255.002,145.002,160.0043,200.0010,878
2022-06-06113.00113.00113.00113.002,260.000
2022-06-032,250.002,290.002,245.002,260.0045,200.004,965
2022-06-022,260.002,270.002,215.002,250.0045,000.004,111
2022-05-312,275.002,290.002,235.002,260.0045,200.008,413
2022-05-302,240.002,280.002,215.002,250.0045,000.007,722
2022-05-272,240.002,260.002,210.002,215.0044,300.004,853
2022-05-262,190.002,295.002,185.002,240.0044,800.008,077
2022-05-252,220.002,235.002,160.002,190.0043,800.006,526
2022-05-242,370.002,410.002,215.002,240.0044,800.0015,575
2022-05-232,130.002,490.002,130.002,355.0047,100.0065,555
2022-05-202,100.002,150.002,085.002,140.0042,800.005,446
2022-05-192,190.002,190.002,070.002,100.0042,000.0010,203
2022-05-182,180.002,230.002,170.002,200.0044,000.004,589
2022-05-172,215.002,260.002,135.002,180.0043,600.005,752
2022-05-162,200.002,265.002,195.002,210.0044,200.003,859
2022-05-132,160.002,215.002,125.002,210.0044,200.007,277
2022-05-122,220.002,275.002,150.002,155.0043,100.0012,008
2022-05-112,325.002,330.002,245.002,290.0045,800.005,779
2022-05-102,290.002,350.002,200.002,305.0046,100.0010,421
2022-05-09120.00120.00116.25117.502,350.00157,687
2022-05-062,445.002,445.002,370.002,400.0048,000.0020,929
2022-05-042,510.002,525.002,450.002,480.0049,600.005,935
2022-05-032,500.002,540.002,485.002,495.0049,900.006,747
2022-05-022,460.002,510.002,420.002,500.0050,000.006,694
2022-04-292,460.002,530.002,430.002,490.0049,800.006,980
2022-04-282,490.002,490.002,390.002,420.0048,400.007,507
2022-04-272,450.002,550.002,380.002,455.0049,100.0016,924
2022-04-262,520.002,550.002,480.002,485.0049,700.008,500
2022-04-252,560.002,590.002,500.002,500.0050,000.0013,804
2022-04-222,640.002,650.002,590.002,600.0052,000.0013,821
2022-04-212,685.002,685.002,640.002,660.0053,200.006,278
2022-04-202,680.002,725.002,645.002,675.0053,500.008,501
2022-04-192,645.002,695.002,645.002,675.0053,500.006,547
2022-04-182,725.002,725.002,655.002,670.0053,400.007,879
2022-04-152,765.002,770.002,685.002,725.0054,500.006,892
2022-04-142,725.002,900.002,725.002,765.0055,300.0017,920
2022-04-132,660.002,780.002,635.002,715.0054,300.008,899
2022-04-122,635.002,700.002,610.002,640.0052,800.006,452
2022-04-112,700.002,740.002,660.002,660.0053,200.006,307
2022-04-082,730.002,755.002,690.002,720.0054,400.004,871
2022-04-072,825.002,825.002,705.002,715.0054,300.0013,794
2022-04-062,920.002,920.002,805.002,830.0056,600.0013,432
2022-04-052,910.002,930.002,865.002,925.0058,500.009,221
2022-04-042,910.002,945.002,870.002,905.0058,100.0010,309
2022-04-012,915.002,960.002,895.002,915.0058,300.0018,603
2022-03-313,000.003,045.002,955.003,030.0060,600.0010,196
2022-03-303,050.003,125.002,990.003,005.0060,100.0017,137
2022-03-292,950.003,330.002,950.003,040.0060,800.00134,883
2022-03-282,905.002,975.002,880.002,935.0058,700.0015,191
2022-03-252,960.002,960.002,850.002,880.0057,600.0011,302
2022-03-242,860.002,960.002,810.002,915.0058,300.0026,845
2022-03-232,850.003,025.002,815.002,840.0056,800.0030,143
2022-03-222,805.002,885.002,790.002,850.0057,000.0021,965
2022-03-212,820.002,820.002,820.002,820.0056,400.000
2022-03-182,880.002,890.002,765.002,820.0056,400.0024,275
2022-03-172,515.002,515.002,515.002,515.0050,300.000
2022-03-162,515.002,515.002,515.002,515.0050,300.000
2022-03-152,515.002,515.002,515.002,515.0050,300.000
← NewerPage 19 of 21 · 1,248 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.