InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,430.00 | 9,410.00 | 8,010.00 | 9,190.00 | 9,190.00 | 74,393 |
| 2026-04-20 | 8,320.00 | 8,700.00 | 8,240.00 | 8,470.00 | 8,470.00 | 12,805 |
| 2026-04-17 | 8,080.00 | 8,370.00 | 8,050.00 | 8,340.00 | 8,340.00 | 13,366 |
| 2026-04-16 | 8,180.00 | 8,300.00 | 8,000.00 | 8,060.00 | 8,060.00 | 11,563 |
| 2026-04-15 | 8,470.00 | 8,470.00 | 8,000.00 | 8,000.00 | 8,000.00 | 20,114 |
| 2026-04-14 | 8,600.00 | 9,170.00 | 8,400.00 | 8,470.00 | 8,470.00 | 32,306 |
| 2026-04-13 | 8,640.00 | 8,680.00 | 8,350.00 | 8,670.00 | 8,670.00 | 19,261 |
| 2026-04-10 | 8,770.00 | 8,770.00 | 8,330.00 | 8,710.00 | 8,710.00 | 9,325 |
| 2026-04-09 | 8,530.00 | 9,240.00 | 8,110.00 | 8,780.00 | 8,780.00 | 24,710 |
| 2026-04-08 | 8,410.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 14,027 |
| 2026-04-07 | 8,640.00 | 8,640.00 | 8,060.00 | 8,150.00 | 8,150.00 | 18,237 |
| 2026-04-06 | 8,810.00 | 8,860.00 | 8,430.00 | 8,650.00 | 8,650.00 | 8,113 |
| 2026-04-03 | 8,930.00 | 8,930.00 | 8,480.00 | 8,810.00 | 8,810.00 | 10,102 |
| 2026-04-02 | 8,790.00 | 9,370.00 | 8,480.00 | 8,540.00 | 8,540.00 | 24,621 |
| 2026-04-01 | 9,600.00 | 10,180.00 | 8,550.00 | 8,790.00 | 8,790.00 | 52,759 |
| 2026-03-31 | 10,810.00 | 11,400.00 | 9,530.00 | 9,670.00 | 9,670.00 | 60,509 |
| 2026-03-30 | 10,220.00 | 13,280.00 | 9,890.00 | 11,000.00 | 11,000.00 | 316,556 |
| 2026-03-27 | 10,300.00 | 10,780.00 | 10,000.00 | 10,220.00 | 10,220.00 | 30,410 |
| 2026-03-26 | 9,780.00 | 10,350.00 | 9,780.00 | 10,000.00 | 10,000.00 | 11,720 |
| 2026-03-25 | 9,720.00 | 10,000.00 | 9,610.00 | 9,780.00 | 9,780.00 | 4,444 |
| 2026-03-24 | 9,900.00 | 10,220.00 | 9,400.00 | 9,720.00 | 9,720.00 | 16,821 |
| 2026-03-23 | 9,890.00 | 10,220.00 | 9,200.00 | 9,660.00 | 9,660.00 | 12,996 |
| 2026-03-20 | 9,960.00 | 9,960.00 | 9,550.00 | 9,680.00 | 9,680.00 | 2,838 |
| 2026-03-19 | 9,770.00 | 10,070.00 | 9,560.00 | 9,650.00 | 9,650.00 | 10,540 |
| 2026-03-18 | 9,800.00 | 9,830.00 | 9,650.00 | 9,770.00 | 9,770.00 | 2,673 |
| 2026-03-17 | 9,690.00 | 9,930.00 | 9,580.00 | 9,800.00 | 9,800.00 | 5,675 |
| 2026-03-16 | 9,900.00 | 9,910.00 | 9,310.00 | 9,720.00 | 9,720.00 | 6,832 |
| 2026-03-13 | 9,410.00 | 10,000.00 | 9,150.00 | 9,790.00 | 9,790.00 | 13,388 |
| 2026-03-12 | 9,100.00 | 9,470.00 | 9,030.00 | 9,430.00 | 9,430.00 | 5,272 |
| 2026-03-11 | 8,460.00 | 9,260.00 | 8,460.00 | 9,100.00 | 9,100.00 | 15,603 |
| 2026-03-10 | 8,770.00 | 8,850.00 | 8,090.00 | 8,460.00 | 8,460.00 | 5,997 |
| 2026-03-09 | 9,100.00 | 9,100.00 | 8,400.00 | 8,770.00 | 8,770.00 | 10,345 |
| 2026-03-06 | 8,400.00 | 9,490.00 | 8,400.00 | 9,100.00 | 9,100.00 | 15,441 |
| 2026-03-05 | 8,020.00 | 8,530.00 | 8,020.00 | 8,450.00 | 8,450.00 | 5,495 |
| 2026-03-04 | 9,000.00 | 9,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | 20,994 |
| 2026-03-03 | 9,500.00 | 9,500.00 | 9,000.00 | 9,020.00 | 9,020.00 | 11,295 |
| 2026-02-27 | 9,830.00 | 9,830.00 | 9,440.00 | 9,580.00 | 9,580.00 | 17,265 |
| 2026-02-26 | 10,200.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,830.00 | 22,488 |
| 2026-02-25 | 10,790.00 | 10,790.00 | 9,930.00 | 10,040.00 | 10,040.00 | 31,657 |
| 2026-02-24 | 11,080.00 | 11,080.00 | 10,800.00 | 10,910.00 | 10,910.00 | 6,138 |
| 2026-02-23 | 10,920.00 | 11,450.00 | 10,730.00 | 11,080.00 | 11,080.00 | 13,673 |
| 2026-02-20 | 10,720.00 | 10,900.00 | 10,580.00 | 10,900.00 | 10,900.00 | 7,604 |
| 2026-02-19 | 10,720.00 | 10,870.00 | 10,510.00 | 10,810.00 | 10,810.00 | 9,553 |
| 2026-02-13 | 10,830.00 | 10,830.00 | 10,440.00 | 10,630.00 | 10,630.00 | 8,496 |
| 2026-02-12 | 10,800.00 | 10,900.00 | 10,050.00 | 10,880.00 | 10,880.00 | 10,317 |
| 2026-02-11 | 11,080.00 | 11,210.00 | 10,730.00 | 10,800.00 | 10,800.00 | 6,686 |
| 2026-02-10 | 10,990.00 | 11,360.00 | 10,800.00 | 10,960.00 | 10,960.00 | 12,697 |
| 2026-02-09 | 10,810.00 | 11,300.00 | 10,750.00 | 10,990.00 | 10,990.00 | 8,191 |
| 2026-02-06 | 11,150.00 | 11,150.00 | 10,060.00 | 11,000.00 | 11,000.00 | 10,918 |
| 2026-02-05 | 11,530.00 | 11,560.00 | 11,150.00 | 11,290.00 | 11,290.00 | 4,424 |
| 2026-02-04 | 11,500.00 | 11,860.00 | 11,450.00 | 11,620.00 | 11,620.00 | 9,068 |
| 2026-02-03 | 11,100.00 | 12,000.00 | 11,100.00 | 11,500.00 | 11,500.00 | 17,087 |
| 2026-02-02 | 11,680.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | 14,110 |
| 2026-01-30 | 11,820.00 | 11,820.00 | 11,500.00 | 11,700.00 | 11,700.00 | 11,638 |
| 2026-01-29 | 11,730.00 | 12,390.00 | 11,500.00 | 11,860.00 | 11,860.00 | 20,434 |
| 2026-01-28 | 11,900.00 | 11,990.00 | 11,340.00 | 11,810.00 | 11,810.00 | 21,056 |
| 2026-01-27 | 12,310.00 | 12,310.00 | 11,870.00 | 12,040.00 | 12,040.00 | 12,433 |
| 2026-01-26 | 13,210.00 | 13,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 16,831 |
| 2026-01-23 | 11,600.00 | 12,110.00 | 11,520.00 | 12,060.00 | 12,060.00 | 8,523 |
| 2026-01-22 | 12,000.00 | 12,020.00 | 11,710.00 | 11,710.00 | 11,710.00 | 8,184 |
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.