InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-13 | 131.50 | 131.50 | 131.50 | 131.50 | 2,630.00 | 0 |
| 2022-03-11 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 49,600.00 | 0 |
| 2022-03-10 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 49,600.00 | 0 |
| 2022-03-09 | 124.00 | 124.00 | 124.00 | 124.00 | 2,480.00 | 0 |
| 2022-03-08 | 2,450.00 | 2,520.00 | 2,435.00 | 2,480.00 | 49,600.00 | 8,999 |
| 2022-03-07 | 2,540.00 | 2,590.00 | 2,490.00 | 2,500.00 | 50,000.00 | 6,705 |
| 2022-03-04 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 53,300.00 | 0 |
| 2022-03-03 | 2,620.00 | 2,695.00 | 2,610.00 | 2,665.00 | 53,300.00 | 10,434 |
| 2022-03-02 | 2,720.00 | 2,770.00 | 2,570.00 | 2,620.00 | 52,400.00 | 13,469 |
| 2022-02-28 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 51,800.00 | 0 |
| 2022-02-25 | 2,545.00 | 2,630.00 | 2,495.00 | 2,590.00 | 51,800.00 | 12,527 |
| 2022-02-24 | 2,590.00 | 2,610.00 | 2,435.00 | 2,445.00 | 48,900.00 | 12,819 |
| 2022-02-23 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 54,100.00 | 0 |
| 2022-02-22 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 54,100.00 | 0 |
| 2022-02-21 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 54,100.00 | 0 |
| 2022-02-20 | 135.25 | 135.25 | 135.25 | 135.25 | 2,705.00 | 0 |
| 2022-02-18 | 2,615.00 | 2,725.00 | 2,600.00 | 2,705.00 | 54,100.00 | 4,985 |
| 2022-02-17 | 2,730.00 | 2,795.00 | 2,520.00 | 2,700.00 | 54,000.00 | 12,655 |
| 2022-02-16 | 2,635.00 | 2,895.00 | 2,635.00 | 2,720.00 | 54,400.00 | 23,348 |
| 2022-02-15 | 2,605.00 | 2,635.00 | 2,510.00 | 2,540.00 | 50,800.00 | 12,595 |
| 2022-02-14 | 2,650.00 | 2,700.00 | 2,560.00 | 2,635.00 | 52,700.00 | 17,556 |
| 2022-02-11 | 2,805.00 | 2,855.00 | 2,685.00 | 2,745.00 | 54,900.00 | 15,994 |
| 2022-02-10 | 3,000.00 | 3,020.00 | 2,860.00 | 2,875.00 | 57,500.00 | 16,487 |
| 2022-02-09 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 60,100.00 | 0 |
| 2022-02-08 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 60,100.00 | 0 |
| 2022-02-07 | 2,750.00 | 3,100.00 | 2,750.00 | 3,005.00 | 60,100.00 | 99,633 |
| 2022-02-04 | 2,705.00 | 2,780.00 | 2,670.00 | 2,720.00 | 54,400.00 | 15,861 |
| 2022-02-03 | 2,525.00 | 2,775.00 | 2,525.00 | 2,700.00 | 54,000.00 | 26,455 |
| 2022-01-28 | 2,405.00 | 2,595.00 | 2,355.00 | 2,525.00 | 50,500.00 | 28,459 |
| 2022-01-27 | 2,605.00 | 2,605.00 | 2,355.00 | 2,405.00 | 48,100.00 | 30,140 |
| 2022-01-26 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 47,700.00 | 0 |
| 2022-01-25 | 2,520.00 | 2,535.00 | 2,320.00 | 2,385.00 | 47,700.00 | 32,033 |
| 2022-01-24 | 2,710.00 | 2,745.00 | 2,470.00 | 2,485.00 | 49,700.00 | 52,190 |
| 2022-01-21 | 2,760.00 | 2,820.00 | 2,730.00 | 2,770.00 | 55,400.00 | 15,144 |
| 2022-01-20 | 2,705.00 | 2,800.00 | 2,675.00 | 2,780.00 | 55,600.00 | 14,588 |
| 2022-01-19 | 2,720.00 | 2,800.00 | 2,680.00 | 2,720.00 | 54,400.00 | 14,801 |
| 2022-01-18 | 2,745.00 | 2,840.00 | 2,695.00 | 2,765.00 | 55,300.00 | 24,738 |
| 2022-01-17 | 2,855.00 | 2,865.00 | 2,695.00 | 2,745.00 | 54,900.00 | 32,862 |
| 2022-01-14 | 2,950.00 | 2,950.00 | 2,825.00 | 2,870.00 | 57,400.00 | 24,926 |
| 2022-01-13 | 3,025.00 | 3,070.00 | 2,950.00 | 2,950.00 | 59,000.00 | 35,995 |
| 2022-01-12 | 3,030.00 | 3,095.00 | 3,020.00 | 3,050.00 | 61,000.00 | 15,398 |
| 2022-01-11 | 3,115.00 | 3,180.00 | 2,950.00 | 3,030.00 | 60,600.00 | 51,829 |
| 2022-01-10 | 3,210.00 | 3,210.00 | 3,070.00 | 3,110.00 | 62,200.00 | 30,506 |
| 2022-01-07 | 3,210.00 | 3,265.00 | 3,200.00 | 3,210.00 | 64,200.00 | 23,837 |
| 2022-01-06 | 3,310.00 | 3,400.00 | 3,195.00 | 3,210.00 | 64,200.00 | 48,142 |
| 2022-01-05 | 3,550.00 | 3,565.00 | 3,360.00 | 3,395.00 | 67,900.00 | 55,828 |
| 2022-01-04 | 3,600.00 | 3,615.00 | 3,520.00 | 3,550.00 | 71,000.00 | 27,924 |
| 2022-01-03 | 178.00 | 180.75 | 175.50 | 180.50 | 3,610.00 | 352,960 |
| 2021-12-30 | 3,605.00 | 3,610.00 | 3,550.00 | 3,560.00 | 71,200.00 | 17,934 |
| 2021-12-29 | 3,545.00 | 3,600.00 | 3,520.00 | 3,570.00 | 71,400.00 | 23,004 |
| 2021-12-28 | 3,535.00 | 3,635.00 | 3,510.00 | 3,550.00 | 71,000.00 | 41,324 |
| 2021-12-27 | 3,565.00 | 3,605.00 | 3,505.00 | 3,555.00 | 71,100.00 | 29,195 |
| 2021-12-26 | 176.50 | 176.50 | 176.50 | 176.50 | 3,530.00 | 0 |
| 2021-12-24 | 3,475.00 | 3,580.00 | 3,450.00 | 3,530.00 | 70,600.00 | 36,616 |
| 2021-12-23 | 3,500.00 | 3,515.00 | 3,420.00 | 3,425.00 | 68,500.00 | 31,994 |
| 2021-12-22 | 3,560.00 | 3,595.00 | 3,465.00 | 3,490.00 | 69,800.00 | 30,721 |
| 2021-12-21 | 3,440.00 | 3,525.00 | 3,355.00 | 3,490.00 | 69,800.00 | 40,530 |
| 2021-12-20 | 3,540.00 | 3,680.00 | 3,410.00 | 3,435.00 | 68,700.00 | 59,074 |
| 2021-12-19 | 180.00 | 180.00 | 180.00 | 180.00 | 3,600.00 | 0 |
| 2021-12-17 | 3,660.00 | 3,710.00 | 3,540.00 | 3,600.00 | 72,000.00 | 46,329 |
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.