InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,160.00 | 12,160.00 | 11,700.00 | 12,000.00 | 12,000.00 | 9,520 |
| 2026-01-20 | 12,540.00 | 12,540.00 | 11,640.00 | 12,290.00 | 12,290.00 | 7,523 |
| 2026-01-19 | 13,300.00 | 13,300.00 | 12,190.00 | 12,300.00 | 12,300.00 | 23,435 |
| 2026-01-16 | 12,510.00 | 13,740.00 | 12,390.00 | 12,860.00 | 12,860.00 | 43,110 |
| 2026-01-15 | 12,480.00 | 12,780.00 | 11,990.00 | 12,200.00 | 12,200.00 | 30,983 |
| 2026-01-14 | 12,700.00 | 12,855.00 | 12,300.00 | 12,590.00 | 12,590.00 | 9,643 |
| 2026-01-13 | 12,320.00 | 12,670.00 | 12,000.00 | 12,510.00 | 12,510.00 | 6,166 |
| 2026-01-12 | 12,380.00 | 12,840.00 | 12,100.00 | 12,400.00 | 12,400.00 | 13,869 |
| 2026-01-09 | 12,340.00 | 12,960.00 | 11,950.00 | 12,370.00 | 12,370.00 | 10,245 |
| 2026-01-08 | 12,880.00 | 12,880.00 | 11,950.00 | 12,200.00 | 12,200.00 | 15,682 |
| 2026-01-07 | 12,150.00 | 13,100.00 | 12,150.00 | 12,780.00 | 12,780.00 | 36,289 |
| 2026-01-06 | 12,180.00 | 12,190.00 | 11,510.00 | 12,070.00 | 12,070.00 | 19,214 |
| 2026-01-05 | 11,310.00 | 12,440.00 | 11,310.00 | 12,180.00 | 12,180.00 | 29,813 |
| 2026-01-02 | 10,480.00 | 11,500.00 | 10,450.00 | 11,390.00 | 11,390.00 | 29,339 |
| 2025-12-30 | 10,460.00 | 10,690.00 | 10,130.00 | 10,490.00 | 10,490.00 | 6,442 |
| 2025-12-29 | 10,040.00 | 11,300.00 | 10,040.00 | 10,250.00 | 10,250.00 | 16,702 |
| 2025-12-26 | 9,910.00 | 11,400.00 | 9,820.00 | 10,020.00 | 10,020.00 | 33,644 |
| 2025-12-24 | 9,750.00 | 10,070.00 | 9,500.00 | 9,820.00 | 9,820.00 | 4,198 |
| 2025-12-23 | 10,220.00 | 10,330.00 | 9,500.00 | 9,680.00 | 9,680.00 | 12,479 |
| 2025-12-22 | 10,210.00 | 10,470.00 | 10,190.00 | 10,290.00 | 10,290.00 | 3,837 |
| 2025-12-19 | 10,110.00 | 10,440.00 | 9,990.00 | 10,320.00 | 10,320.00 | 4,885 |
| 2025-12-18 | 10,000.00 | 10,350.00 | 9,950.00 | 10,210.00 | 10,210.00 | 2,984 |
| 2025-12-17 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 10,220.00 | 1,334 |
| 2025-12-16 | 10,560.00 | 10,610.00 | 10,090.00 | 10,200.00 | 10,200.00 | 5,331 |
| 2025-12-15 | 10,900.00 | 10,930.00 | 10,450.00 | 10,640.00 | 10,640.00 | 3,896 |
| 2025-12-12 | 10,290.00 | 11,200.00 | 10,200.00 | 10,900.00 | 10,900.00 | 8,883 |
| 2025-12-11 | 10,610.00 | 10,800.00 | 10,010.00 | 10,380.00 | 10,380.00 | 8,175 |
| 2025-12-10 | 10,740.00 | 10,760.00 | 10,230.00 | 10,710.00 | 10,710.00 | 3,125 |
| 2025-12-09 | 10,810.00 | 10,930.00 | 10,610.00 | 10,760.00 | 10,760.00 | 2,874 |
| 2025-12-08 | 11,550.00 | 11,550.00 | 10,400.00 | 10,810.00 | 10,810.00 | 13,070 |
| 2025-12-05 | 11,490.00 | 11,850.00 | 10,770.00 | 11,650.00 | 11,650.00 | 6,288 |
| 2025-12-04 | 11,500.00 | 11,530.00 | 11,260.00 | 11,500.00 | 11,500.00 | 3,484 |
| 2025-12-03 | 11,350.00 | 11,800.00 | 11,250.00 | 11,420.00 | 11,420.00 | 3,933 |
| 2025-12-02 | 11,240.00 | 11,560.00 | 11,170.00 | 11,450.00 | 11,450.00 | 5,457 |
| 2025-12-01 | 11,700.00 | 11,700.00 | 11,100.00 | 11,100.00 | 11,100.00 | 8,069 |
| 2025-11-28 | 11,560.00 | 11,650.00 | 11,400.00 | 11,610.00 | 11,610.00 | 3,784 |
| 2025-11-27 | 11,700.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | 5,850 |
| 2025-11-26 | 11,720.00 | 12,050.00 | 11,610.00 | 11,840.00 | 11,840.00 | 5,101 |
| 2025-11-25 | 12,200.00 | 12,200.00 | 11,400.00 | 11,810.00 | 11,810.00 | 10,515 |
| 2025-11-24 | 12,990.00 | 12,990.00 | 11,700.00 | 11,950.00 | 11,950.00 | 14,402 |
| 2025-11-21 | 13,070.00 | 13,160.00 | 12,740.00 | 12,830.00 | 12,830.00 | 3,572 |
| 2025-11-20 | 13,170.00 | 13,570.00 | 13,050.00 | 13,170.00 | 13,170.00 | 5,313 |
| 2025-11-19 | 13,090.00 | 13,350.00 | 12,500.00 | 13,200.00 | 13,200.00 | 5,639 |
| 2025-11-18 | 13,800.00 | 13,800.00 | 12,660.00 | 13,090.00 | 13,090.00 | 12,536 |
| 2025-11-17 | 13,500.00 | 14,290.00 | 13,100.00 | 13,700.00 | 13,700.00 | 30,817 |
| 2025-11-14 | 13,550.00 | 13,800.00 | 13,070.00 | 13,600.00 | 13,600.00 | 19,444 |
| 2025-11-13 | 12,440.00 | 13,680.00 | 12,440.00 | 13,420.00 | 13,420.00 | 39,945 |
| 2025-11-12 | 12,320.00 | 12,460.00 | 12,100.00 | 12,440.00 | 12,440.00 | 11,355 |
| 2025-11-11 | 12,730.00 | 12,730.00 | 12,250.00 | 12,320.00 | 12,320.00 | 3,990 |
| 2025-11-10 | 12,470.00 | 12,660.00 | 12,100.00 | 12,650.00 | 12,650.00 | 11,592 |
| 2025-11-07 | 12,600.00 | 12,600.00 | 11,800.00 | 12,200.00 | 12,200.00 | 12,241 |
| 2025-11-06 | 13,020.00 | 13,300.00 | 11,890.00 | 12,680.00 | 12,680.00 | 21,160 |
| 2025-11-05 | 13,070.00 | 13,130.00 | 12,550.00 | 13,020.00 | 13,020.00 | 10,727 |
| 2025-11-04 | 13,290.00 | 13,290.00 | 12,660.00 | 13,240.00 | 13,240.00 | 11,893 |
| 2025-11-03 | 12,590.00 | 13,450.00 | 11,770.00 | 13,290.00 | 13,290.00 | 30,855 |
| 2025-10-31 | 12,460.00 | 12,990.00 | 12,460.00 | 12,660.00 | 12,660.00 | 6,854 |
| 2025-10-30 | 13,030.00 | 13,090.00 | 12,500.00 | 12,740.00 | 12,740.00 | 13,063 |
| 2025-10-29 | 14,120.00 | 14,300.00 | 13,000.00 | 13,030.00 | 13,030.00 | 33,838 |
| 2025-10-28 | 12,570.00 | 13,840.00 | 12,440.00 | 13,840.00 | 13,840.00 | 80,515 |
| 2025-10-27 | 11,360.00 | 14,300.00 | 11,300.00 | 12,700.00 | 12,700.00 | 339,786 |
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.