InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,410.00 | 12,190.00 | 11,140.00 | 11,140.00 | 11,140.00 | 33,291 |
| 2025-10-23 | 11,700.00 | 11,780.00 | 11,300.00 | 11,410.00 | 11,410.00 | 19,764 |
| 2025-10-22 | 12,000.00 | 12,000.00 | 11,590.00 | 11,810.00 | 11,810.00 | 10,223 |
| 2025-10-21 | 12,000.00 | 12,330.00 | 12,000.00 | 12,090.00 | 12,090.00 | 8,181 |
| 2025-10-20 | 12,290.00 | 12,290.00 | 12,120.00 | 12,210.00 | 12,210.00 | 3,141 |
| 2025-10-17 | 12,510.00 | 12,510.00 | 12,070.00 | 12,300.00 | 12,300.00 | 9,939 |
| 2025-10-16 | 12,630.00 | 12,790.00 | 12,240.00 | 12,510.00 | 12,510.00 | 12,961 |
| 2025-10-15 | 12,380.00 | 12,940.00 | 12,380.00 | 12,630.00 | 12,630.00 | 12,435 |
| 2025-10-14 | 12,620.00 | 12,860.00 | 12,200.00 | 12,490.00 | 12,490.00 | 19,804 |
| 2025-10-13 | 11,850.00 | 12,490.00 | 11,850.00 | 12,400.00 | 12,400.00 | 11,354 |
| 2025-10-10 | 12,290.00 | 13,000.00 | 12,090.00 | 12,220.00 | 12,220.00 | 16,881 |
| 2025-10-06 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 14,936 |
| 2025-10-02 | 11,930.00 | 12,500.00 | 11,880.00 | 12,320.00 | 12,320.00 | 14,936 |
| 2025-10-01 | 12,010.00 | 12,040.00 | 11,650.00 | 12,040.00 | 12,040.00 | 4,247 |
| 2025-09-30 | 12,330.00 | 12,660.00 | 11,580.00 | 12,100.00 | 12,100.00 | 37,892 |
| 2025-09-29 | 12,250.00 | 12,680.00 | 12,140.00 | 12,320.00 | 12,320.00 | 15,751 |
| 2025-09-26 | 11,900.00 | 12,300.00 | 11,180.00 | 12,300.00 | 12,300.00 | 18,297 |
| 2025-09-25 | 12,080.00 | 12,300.00 | 11,760.00 | 11,900.00 | 11,900.00 | 7,232 |
| 2025-09-24 | 12,050.00 | 12,250.00 | 11,550.00 | 12,080.00 | 12,080.00 | 7,920 |
| 2025-09-23 | 11,890.00 | 12,350.00 | 11,720.00 | 12,140.00 | 12,140.00 | 12,194 |
| 2025-09-22 | 12,300.00 | 12,400.00 | 11,700.00 | 11,890.00 | 11,890.00 | 16,840 |
| 2025-09-19 | 12,330.00 | 12,740.00 | 12,150.00 | 12,300.00 | 12,300.00 | 14,130 |
| 2025-09-18 | 12,800.00 | 12,800.00 | 11,980.00 | 12,330.00 | 12,330.00 | 6,423 |
| 2025-09-17 | 12,280.00 | 12,880.00 | 12,080.00 | 12,230.00 | 12,230.00 | 4,798 |
| 2025-09-16 | 12,940.00 | 12,940.00 | 11,850.00 | 12,280.00 | 12,280.00 | 19,703 |
| 2025-09-15 | 13,000.00 | 13,200.00 | 12,450.00 | 12,930.00 | 12,930.00 | 10,106 |
| 2025-09-12 | 13,050.00 | 13,350.00 | 12,850.00 | 13,040.00 | 13,040.00 | 6,888 |
| 2025-09-11 | 12,780.00 | 13,390.00 | 12,700.00 | 13,000.00 | 13,000.00 | 15,202 |
| 2025-09-10 | 12,540.00 | 13,800.00 | 12,540.00 | 12,910.00 | 12,910.00 | 30,425 |
| 2025-09-09 | 12,420.00 | 12,770.00 | 12,140.00 | 12,540.00 | 12,540.00 | 5,327 |
| 2025-09-08 | 12,450.00 | 12,840.00 | 12,290.00 | 12,450.00 | 12,450.00 | 9,481 |
| 2025-09-05 | 12,460.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | 6,378 |
| 2025-09-04 | 12,230.00 | 12,640.00 | 12,080.00 | 12,640.00 | 12,640.00 | 6,516 |
| 2025-09-03 | 12,360.00 | 12,670.00 | 12,050.00 | 12,470.00 | 12,470.00 | 10,793 |
| 2025-09-02 | 12,450.00 | 12,750.00 | 12,210.00 | 12,360.00 | 12,360.00 | 15,665 |
| 2025-09-01 | 12,190.00 | 13,400.00 | 12,100.00 | 12,450.00 | 12,450.00 | 56,549 |
| 2025-08-29 | 11,920.00 | 12,270.00 | 11,640.00 | 12,190.00 | 12,190.00 | 17,510 |
| 2025-08-28 | 12,520.00 | 12,520.00 | 11,870.00 | 12,010.00 | 12,010.00 | 18,228 |
| 2025-08-27 | 12,880.00 | 12,910.00 | 12,330.00 | 12,620.00 | 12,620.00 | 20,249 |
| 2025-08-26 | 11,860.00 | 12,930.00 | 11,560.00 | 12,680.00 | 12,680.00 | 27,735 |
| 2025-08-25 | 12,020.00 | 12,080.00 | 11,640.00 | 11,850.00 | 11,850.00 | 7,156 |
| 2025-08-22 | 12,130.00 | 12,350.00 | 11,790.00 | 12,130.00 | 12,130.00 | 19,997 |
| 2025-08-21 | 11,760.00 | 12,450.00 | 11,600.00 | 12,140.00 | 12,140.00 | 15,132 |
| 2025-08-20 | 11,460.00 | 11,980.00 | 11,260.00 | 11,770.00 | 11,770.00 | 24,597 |
| 2025-08-19 | 11,380.00 | 13,400.00 | 11,250.00 | 11,750.00 | 11,750.00 | 142,412 |
| 2025-08-18 | 11,140.00 | 11,800.00 | 11,000.00 | 11,430.00 | 11,430.00 | 44,396 |
| 2025-08-14 | 10,890.00 | 11,570.00 | 10,620.00 | 11,270.00 | 11,270.00 | 72,757 |
| 2025-08-13 | 9,710.00 | 12,550.00 | 9,600.00 | 11,040.00 | 11,040.00 | 507,314 |
| 2025-08-12 | 9,660.00 | 9,780.00 | 9,500.00 | 9,660.00 | 9,660.00 | 1,668 |
| 2025-08-11 | 9,540.00 | 10,000.00 | 9,150.00 | 9,670.00 | 9,670.00 | 8,430 |
| 2025-08-08 | 9,970.00 | 9,970.00 | 9,530.00 | 9,530.00 | 9,530.00 | 3,980 |
| 2025-08-07 | 9,630.00 | 9,950.00 | 9,630.00 | 9,830.00 | 9,830.00 | 7,950 |
| 2025-08-06 | 9,580.00 | 9,900.00 | 9,470.00 | 9,630.00 | 9,630.00 | 2,711 |
| 2025-08-05 | 9,720.00 | 9,950.00 | 9,580.00 | 9,580.00 | 9,580.00 | 2,018 |
| 2025-08-04 | 9,200.00 | 9,990.00 | 9,000.00 | 9,700.00 | 9,700.00 | 7,002 |
| 2025-08-01 | 9,840.00 | 9,840.00 | 9,050.00 | 9,120.00 | 9,120.00 | 9,375 |
| 2025-07-31 | 9,990.00 | 10,050.00 | 9,630.00 | 9,970.00 | 9,970.00 | 5,721 |
| 2025-07-30 | 9,800.00 | 10,070.00 | 9,550.00 | 9,990.00 | 9,990.00 | 6,698 |
| 2025-07-29 | 9,670.00 | 9,920.00 | 9,400.00 | 9,670.00 | 9,670.00 | 8,616 |
| 2025-07-28 | 9,770.00 | 9,770.00 | 9,550.00 | 9,670.00 | 9,670.00 | 3,169 |
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.