InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,550.00 | 9,960.00 | 9,550.00 | 9,770.00 | 9,770.00 | 2,773 |
| 2025-07-24 | 9,960.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | 11,107 |
| 2025-07-23 | 10,010.00 | 10,370.00 | 9,960.00 | 10,070.00 | 10,070.00 | 12,870 |
| 2025-07-22 | 10,640.00 | 10,640.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,956 |
| 2025-07-21 | 10,570.00 | 10,700.00 | 10,310.00 | 10,640.00 | 10,640.00 | 17,587 |
| 2025-07-18 | 10,840.00 | 10,930.00 | 10,500.00 | 10,570.00 | 10,570.00 | 9,898 |
| 2025-07-17 | 10,790.00 | 11,100.00 | 10,000.00 | 10,840.00 | 10,840.00 | 7,258 |
| 2025-07-16 | 11,200.00 | 11,200.00 | 10,740.00 | 10,790.00 | 10,790.00 | 4,211 |
| 2025-07-15 | 11,220.00 | 11,420.00 | 10,940.00 | 10,940.00 | 10,940.00 | 7,697 |
| 2025-07-14 | 11,060.00 | 11,380.00 | 10,970.00 | 11,220.00 | 11,220.00 | 8,381 |
| 2025-07-11 | 11,350.00 | 11,350.00 | 10,620.00 | 11,150.00 | 11,150.00 | 20,053 |
| 2025-07-10 | 10,930.00 | 11,000.00 | 10,570.00 | 10,790.00 | 10,790.00 | 17,010 |
| 2025-07-09 | 11,530.00 | 11,530.00 | 10,600.00 | 11,050.00 | 11,050.00 | 17,776 |
| 2025-07-08 | 10,800.00 | 11,800.00 | 10,780.00 | 11,270.00 | 11,270.00 | 10,012 |
| 2025-07-07 | 11,460.00 | 11,530.00 | 10,800.00 | 10,940.00 | 10,940.00 | 8,379 |
| 2025-07-04 | 11,460.00 | 11,930.00 | 11,230.00 | 11,580.00 | 11,580.00 | 19,854 |
| 2025-07-03 | 10,980.00 | 11,700.00 | 10,540.00 | 11,460.00 | 11,460.00 | 19,159 |
| 2025-07-02 | 10,550.00 | 10,990.00 | 9,980.00 | 10,920.00 | 10,920.00 | 14,398 |
| 2025-07-01 | 10,520.00 | 11,220.00 | 10,330.00 | 10,550.00 | 10,550.00 | 10,439 |
| 2025-06-30 | 11,120.00 | 11,180.00 | 10,100.00 | 10,460.00 | 10,460.00 | 16,427 |
| 2025-06-27 | 11,420.00 | 11,560.00 | 11,100.00 | 11,120.00 | 11,120.00 | 8,555 |
| 2025-06-26 | 11,730.00 | 11,730.00 | 11,360.00 | 11,680.00 | 11,680.00 | 6,273 |
| 2025-06-25 | 11,990.00 | 12,170.00 | 11,600.00 | 11,720.00 | 11,720.00 | 12,094 |
| 2025-06-24 | 11,590.00 | 12,700.00 | 11,590.00 | 12,070.00 | 12,070.00 | 17,912 |
| 2025-06-23 | 11,820.00 | 11,960.00 | 11,220.00 | 11,580.00 | 11,580.00 | 13,742 |
| 2025-06-20 | 12,460.00 | 12,460.00 | 11,510.00 | 11,820.00 | 11,820.00 | 21,712 |
| 2025-06-19 | 12,050.00 | 12,400.00 | 11,720.00 | 12,100.00 | 12,100.00 | 9,370 |
| 2025-06-18 | 11,890.00 | 12,140.00 | 11,700.00 | 12,090.00 | 12,090.00 | 17,293 |
| 2025-06-17 | 12,260.00 | 12,440.00 | 11,880.00 | 11,980.00 | 11,980.00 | 11,773 |
| 2025-06-16 | 12,550.00 | 13,250.00 | 12,110.00 | 12,260.00 | 12,260.00 | 13,077 |
| 2025-06-13 | 14,500.00 | 14,700.00 | 12,100.00 | 12,680.00 | 12,680.00 | 61,041 |
| 2025-06-12 | 11,890.00 | 14,500.00 | 11,860.00 | 13,510.00 | 13,510.00 | 132,227 |
| 2025-06-11 | 12,130.00 | 12,680.00 | 11,740.00 | 11,980.00 | 11,980.00 | 27,493 |
| 2025-06-10 | 11,650.00 | 12,540.00 | 11,650.00 | 12,130.00 | 12,130.00 | 14,251 |
| 2025-06-09 | 11,860.00 | 12,270.00 | 10,550.00 | 11,940.00 | 11,940.00 | 24,119 |
| 2025-06-05 | 11,850.00 | 12,970.00 | 11,700.00 | 11,850.00 | 11,850.00 | 14,787 |
| 2025-06-04 | 12,190.00 | 12,370.00 | 11,790.00 | 11,850.00 | 11,850.00 | 13,982 |
| 2025-06-02 | 12,150.00 | 12,660.00 | 11,840.00 | 12,190.00 | 12,190.00 | 22,843 |
| 2025-05-30 | 12,550.00 | 12,760.00 | 11,600.00 | 12,150.00 | 12,150.00 | 12,334 |
| 2025-05-29 | 12,120.00 | 12,900.00 | 12,000.00 | 12,620.00 | 12,620.00 | 18,779 |
| 2025-05-28 | 11,520.00 | 12,290.00 | 11,520.00 | 12,120.00 | 12,120.00 | 12,042 |
| 2025-05-27 | 12,310.00 | 12,450.00 | 11,470.00 | 11,520.00 | 11,520.00 | 16,297 |
| 2025-05-26 | 11,150.00 | 12,510.00 | 11,060.00 | 12,300.00 | 12,300.00 | 44,487 |
| 2025-05-23 | 12,000.00 | 12,000.00 | 11,050.00 | 11,170.00 | 11,170.00 | 67,203 |
| 2025-05-22 | 12,600.00 | 13,040.00 | 12,060.00 | 12,360.00 | 12,360.00 | 15,740 |
| 2025-05-21 | 12,470.00 | 13,320.00 | 12,020.00 | 12,380.00 | 12,380.00 | 21,207 |
| 2025-05-20 | 14,180.00 | 14,180.00 | 12,360.00 | 12,470.00 | 12,470.00 | 39,759 |
| 2025-05-19 | 13,860.00 | 14,990.00 | 13,120.00 | 13,650.00 | 13,650.00 | 30,064 |
| 2025-05-16 | 14,010.00 | 14,390.00 | 13,370.00 | 13,860.00 | 13,860.00 | 17,365 |
| 2025-05-15 | 14,610.00 | 14,610.00 | 14,000.00 | 14,140.00 | 14,140.00 | 23,416 |
| 2025-05-14 | 14,080.00 | 14,780.00 | 14,050.00 | 14,650.00 | 14,650.00 | 44,013 |
| 2025-05-13 | 13,880.00 | 14,700.00 | 13,560.00 | 14,350.00 | 14,350.00 | 42,347 |
| 2025-05-12 | 13,860.00 | 14,400.00 | 13,440.00 | 14,160.00 | 14,160.00 | 57,390 |
| 2025-05-09 | 13,360.00 | 16,570.00 | 12,780.00 | 14,100.00 | 14,100.00 | 728,399 |
| 2025-05-08 | 12,600.00 | 12,950.00 | 12,200.00 | 12,750.00 | 12,750.00 | 61,186 |
| 2025-05-07 | 13,000.00 | 13,000.00 | 12,010.00 | 12,180.00 | 12,180.00 | 34,098 |
| 2025-05-02 | 12,330.00 | 12,770.00 | 11,320.00 | 12,630.00 | 12,630.00 | 53,260 |
| 2025-04-30 | 13,000.00 | 13,480.00 | 11,820.00 | 12,630.00 | 12,630.00 | 156,740 |
| 2025-04-29 | 11,280.00 | 15,170.00 | 11,030.00 | 13,550.00 | 13,550.00 | 1,371,144 |
| 2025-04-28 | 8,600.00 | 11,730.00 | 8,230.00 | 11,730.00 | 11,730.00 | 688,093 |
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.