InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3,735.00 | 3,795.00 | 3,630.00 | 3,695.00 | 73,900.00 | 33,917 |
| 2021-12-15 | 3,760.00 | 3,940.00 | 3,655.00 | 3,695.00 | 73,900.00 | 93,480 |
| 2021-12-14 | 3,875.00 | 3,880.00 | 3,710.00 | 3,760.00 | 75,200.00 | 49,099 |
| 2021-12-13 | 3,945.00 | 3,980.00 | 3,870.00 | 3,900.00 | 78,000.00 | 37,409 |
| 2021-12-10 | 4,030.00 | 4,055.00 | 3,935.00 | 3,940.00 | 78,800.00 | 36,352 |
| 2021-12-09 | 4,010.00 | 4,090.00 | 4,005.00 | 4,035.00 | 80,700.00 | 36,837 |
| 2021-12-08 | 4,090.00 | 4,120.00 | 3,965.00 | 3,970.00 | 79,400.00 | 66,558 |
| 2021-12-07 | 4,135.00 | 4,250.00 | 3,995.00 | 4,080.00 | 81,600.00 | 106,634 |
| 2021-12-06 | 4,200.00 | 4,300.00 | 4,055.00 | 4,125.00 | 82,500.00 | 72,977 |
| 2021-12-05 | 219.50 | 219.50 | 219.50 | 219.50 | 4,390.00 | 0 |
| 2021-12-03 | 4,360.00 | 4,580.00 | 4,340.00 | 4,390.00 | 87,800.00 | 86,504 |
| 2021-12-02 | 4,260.00 | 4,685.00 | 4,245.00 | 4,400.00 | 88,000.00 | 197,913 |
| 2021-12-01 | 3,825.00 | 4,460.00 | 3,765.00 | 4,390.00 | 87,800.00 | 270,124 |
| 2021-11-30 | 4,285.00 | 4,360.00 | 3,800.00 | 3,865.00 | 77,300.00 | 166,878 |
| 2021-11-29 | 4,340.00 | 4,580.00 | 4,250.00 | 4,305.00 | 86,100.00 | 139,783 |
| 2021-11-28 | 224.50 | 224.50 | 224.50 | 224.50 | 4,490.00 | 0 |
| 2021-11-26 | 4,750.00 | 5,110.00 | 4,375.00 | 4,490.00 | 89,800.00 | 647,560 |
| 2021-11-25 | 4,595.00 | 4,985.00 | 4,425.00 | 4,710.00 | 94,200.00 | 1,043,883 |
| 2021-11-24 | 4,100.00 | 4,885.00 | 4,100.00 | 4,515.00 | 90,300.00 | 1,231,010 |
| 2021-11-23 | 4,155.00 | 4,270.00 | 3,935.00 | 3,965.00 | 79,300.00 | 159,135 |
| 2021-11-22 | 4,150.00 | 4,335.00 | 4,025.00 | 4,070.00 | 81,400.00 | 185,758 |
| 2021-11-19 | 4,680.00 | 4,740.00 | 3,955.00 | 3,975.00 | 79,500.00 | 728,508 |
| 2021-11-18 | 3,535.00 | 3,950.00 | 3,525.00 | 3,805.00 | 76,100.00 | 102,259 |
| 2021-11-17 | 3,680.00 | 3,685.00 | 3,500.00 | 3,580.00 | 71,600.00 | 22,884 |
| 2021-11-16 | 3,735.00 | 3,750.00 | 3,530.00 | 3,665.00 | 73,300.00 | 16,764 |
| 2021-11-15 | 3,745.00 | 3,845.00 | 3,710.00 | 3,775.00 | 75,500.00 | 19,845 |
| 2021-11-14 | 187.50 | 187.50 | 187.50 | 187.50 | 3,750.00 | 0 |
| 2021-11-12 | 3,605.00 | 3,780.00 | 3,605.00 | 3,750.00 | 75,000.00 | 23,038 |
| 2021-11-11 | 3,815.00 | 3,825.00 | 3,620.00 | 3,660.00 | 73,200.00 | 26,605 |
| 2021-11-10 | 3,755.00 | 3,915.00 | 3,625.00 | 3,860.00 | 77,200.00 | 29,960 |
| 2021-11-09 | 3,835.00 | 3,875.00 | 3,715.00 | 3,755.00 | 75,100.00 | 17,174 |
| 2021-11-08 | 3,760.00 | 3,875.00 | 3,670.00 | 3,835.00 | 76,700.00 | 17,829 |
| 2021-11-07 | 188.00 | 188.00 | 188.00 | 188.00 | 3,760.00 | 0 |
| 2021-11-05 | 3,850.00 | 3,920.00 | 3,745.00 | 3,760.00 | 75,200.00 | 22,104 |
| 2021-11-04 | 3,990.00 | 3,990.00 | 3,840.00 | 3,880.00 | 77,600.00 | 32,730 |
| 2021-11-03 | 3,930.00 | 3,975.00 | 3,815.00 | 3,830.00 | 76,600.00 | 37,271 |
| 2021-11-02 | 3,900.00 | 3,990.00 | 3,850.00 | 3,940.00 | 78,800.00 | 43,207 |
| 2021-11-01 | 3,705.00 | 3,895.00 | 3,650.00 | 3,830.00 | 76,600.00 | 50,933 |
| 2021-10-31 | 185.00 | 185.00 | 185.00 | 185.00 | 3,700.00 | 0 |
| 2021-10-29 | 3,710.00 | 3,825.00 | 3,645.00 | 3,700.00 | 74,000.00 | 56,704 |
| 2021-10-28 | 3,530.00 | 3,665.00 | 3,490.00 | 3,665.00 | 73,300.00 | 53,836 |
| 2021-10-27 | 3,455.00 | 3,750.00 | 3,415.00 | 3,575.00 | 71,500.00 | 75,839 |
| 2021-10-26 | 3,450.00 | 3,515.00 | 3,450.00 | 3,480.00 | 69,600.00 | 18,932 |
| 2021-10-25 | 3,545.00 | 3,550.00 | 3,440.00 | 3,445.00 | 68,900.00 | 24,774 |
| 2021-10-24 | 177.50 | 177.50 | 177.50 | 177.50 | 3,550.00 | 0 |
| 2021-10-22 | 3,555.00 | 3,640.00 | 3,545.00 | 3,550.00 | 71,000.00 | 26,079 |
| 2021-10-21 | 3,600.00 | 3,760.00 | 3,570.00 | 3,620.00 | 72,400.00 | 73,111 |
← NewerPage 21 of 21 · 1,247 trading days
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.