InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,460.00 | 5,460.00 | 4,950.00 | 5,140.00 | 5,140.00 | 4,701 |
| 2026-07-20 | 5,240.00 | 5,500.00 | 5,050.00 | 5,250.00 | 5,250.00 | 3,989 |
| 2026-07-16 | 5,460.00 | 5,460.00 | 5,200.00 | 5,240.00 | 5,240.00 | 5,476 |
| 2026-07-15 | 5,550.00 | 5,550.00 | 5,210.00 | 5,340.00 | 5,340.00 | 3,426 |
| 2026-07-14 | 5,440.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,300.00 | 2,777 |
| 2026-07-13 | 5,600.00 | 5,870.00 | 5,300.00 | 5,480.00 | 5,480.00 | 8,012 |
| 2026-07-10 | 5,840.00 | 5,950.00 | 5,570.00 | 5,730.00 | 5,730.00 | 2,972 |
| 2026-07-09 | 5,520.00 | 5,860.00 | 5,350.00 | 5,730.00 | 5,730.00 | 3,336 |
| 2026-07-08 | 5,820.00 | 6,060.00 | 5,640.00 | 5,860.00 | 5,860.00 | 2,909 |
| 2026-07-07 | 6,190.00 | 6,320.00 | 5,720.00 | 5,890.00 | 5,890.00 | 5,018 |
| 2026-07-06 | 5,550.00 | 6,090.00 | 5,250.00 | 6,080.00 | 6,080.00 | 11,419 |
| 2026-07-03 | 5,670.00 | 5,670.00 | 5,250.00 | 5,550.00 | 5,550.00 | 7,823 |
| 2026-07-02 | 5,440.00 | 5,790.00 | 5,440.00 | 5,670.00 | 5,670.00 | 2,808 |
| 2026-07-01 | 5,620.00 | 5,870.00 | 5,600.00 | 5,860.00 | 5,860.00 | 4,221 |
| 2026-06-30 | 6,200.00 | 6,290.00 | 5,760.00 | 5,870.00 | 5,870.00 | 2,810 |
| 2026-06-29 | 5,720.00 | 6,200.00 | 5,570.00 | 5,990.00 | 5,990.00 | 5,492 |
| 2026-06-26 | 5,970.00 | 6,150.00 | 5,500.00 | 5,570.00 | 5,570.00 | 13,774 |
| 2026-06-25 | 6,660.00 | 6,660.00 | 5,740.00 | 5,960.00 | 5,960.00 | 9,744 |
| 2026-06-24 | 6,270.00 | 7,350.00 | 5,960.00 | 6,330.00 | 6,330.00 | 6,674 |
| 2026-06-23 | 6,700.00 | 6,770.00 | 5,650.00 | 6,270.00 | 6,270.00 | 20,359 |
| 2026-06-22 | 6,710.00 | 6,770.00 | 6,050.00 | 6,700.00 | 6,700.00 | 9,982 |
| 2026-06-19 | 7,000.00 | 7,110.00 | 6,450.00 | 6,700.00 | 6,700.00 | 5,787 |
| 2026-06-18 | 6,950.00 | 7,200.00 | 6,670.00 | 6,870.00 | 6,870.00 | 1,865 |
| 2026-06-17 | 6,830.00 | 6,990.00 | 6,500.00 | 6,950.00 | 6,950.00 | 2,556 |
| 2026-06-16 | 7,300.00 | 7,300.00 | 6,880.00 | 6,880.00 | 6,880.00 | 4,422 |
| 2026-06-15 | 7,160.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,100.00 | 6,286 |
| 2026-06-12 | 6,830.00 | 7,170.00 | 6,800.00 | 6,960.00 | 6,960.00 | 6,667 |
| 2026-06-11 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3,665 |
| 2026-06-10 | 6,850.00 | 7,260.00 | 6,320.00 | 6,830.00 | 6,830.00 | 1 |
| 2026-06-09 | 6,800.00 | 7,080.00 | 6,690.00 | 6,850.00 | 6,850.00 | 5,856 |
| 2026-06-08 | 7,390.00 | 7,500.00 | 6,650.00 | 7,070.00 | 7,070.00 | 9,694 |
| 2026-06-05 | 6,710.00 | 7,600.00 | 6,100.00 | 7,590.00 | 7,590.00 | 21,669 |
| 2026-06-04 | 7,090.00 | 7,530.00 | 6,390.00 | 6,760.00 | 6,760.00 | 24,039 |
| 2026-06-02 | 6,670.00 | 7,890.00 | 6,250.00 | 7,530.00 | 7,530.00 | 46,220 |
| 2026-06-01 | 7,390.00 | 7,630.00 | 6,680.00 | 6,680.00 | 6,680.00 | 22,178 |
| 2026-05-29 | 8,750.00 | 9,620.00 | 6,900.00 | 7,040.00 | 7,040.00 | 128,284 |
| 2026-05-28 | 6,500.00 | 8,080.00 | 5,910.00 | 8,080.00 | 8,080.00 | 257,513 |
| 2026-05-27 | 6,750.00 | 6,750.00 | 6,080.00 | 6,220.00 | 6,220.00 | 9,822 |
| 2026-05-26 | 6,870.00 | 6,870.00 | 6,240.00 | 6,750.00 | 6,750.00 | 12,861 |
| 2026-05-22 | 6,680.00 | 6,870.00 | 6,590.00 | 6,640.00 | 6,640.00 | 2,805 |
| 2026-05-21 | 6,570.00 | 6,890.00 | 6,440.00 | 6,680.00 | 6,680.00 | 9,129 |
| 2026-05-20 | 6,450.00 | 6,850.00 | 6,360.00 | 6,570.00 | 6,570.00 | 5,573 |
| 2026-05-19 | 6,870.00 | 6,870.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,886 |
| 2026-05-18 | 6,970.00 | 6,970.00 | 6,340.00 | 6,680.00 | 6,680.00 | 6,201 |
| 2026-05-15 | 6,930.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | 10,953 |
| 2026-05-14 | 6,930.00 | 7,150.00 | 6,570.00 | 6,930.00 | 6,930.00 | 13,764 |
| 2026-05-13 | 7,460.00 | 7,550.00 | 6,930.00 | 6,930.00 | 6,930.00 | 12,154 |
| 2026-05-12 | 7,350.00 | 7,800.00 | 7,110.00 | 7,320.00 | 7,320.00 | 4,946 |
| 2026-05-11 | 7,880.00 | 7,920.00 | 7,200.00 | 7,350.00 | 7,350.00 | 13,231 |
| 2026-05-08 | 7,920.00 | 8,290.00 | 7,790.00 | 7,880.00 | 7,880.00 | 7,776 |
| 2026-05-07 | 7,990.00 | 8,250.00 | 7,900.00 | 7,920.00 | 7,920.00 | 5,608 |
| 2026-05-06 | 8,370.00 | 8,400.00 | 7,910.00 | 7,950.00 | 7,950.00 | 17,236 |
| 2026-05-04 | 8,810.00 | 9,060.00 | 8,320.00 | 8,370.00 | 8,370.00 | 17,829 |
| 2026-04-30 | 8,570.00 | 8,900.00 | 8,350.00 | 8,790.00 | 8,790.00 | 16,077 |
| 2026-04-29 | 8,260.00 | 8,690.00 | 8,180.00 | 8,570.00 | 8,570.00 | 12,423 |
| 2026-04-28 | 8,380.00 | 8,570.00 | 8,120.00 | 8,260.00 | 8,260.00 | 17,901 |
| 2026-04-27 | 8,910.00 | 8,920.00 | 8,380.00 | 8,380.00 | 8,380.00 | 13,825 |
| 2026-04-24 | 8,730.00 | 8,980.00 | 8,620.00 | 8,890.00 | 8,890.00 | 6,416 |
| 2026-04-23 | 8,840.00 | 8,850.00 | 8,620.00 | 8,800.00 | 8,800.00 | 16,740 |
| 2026-04-22 | 9,180.00 | 9,180.00 | 8,580.00 | 8,920.00 | 8,920.00 | 34,264 |
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.