InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,030.00 | 9,030.00 | 6,950.00 | 9,030.00 | 9,030.00 | 469,293 |
| 2025-04-24 | 7,190.00 | 7,210.00 | 6,950.00 | 6,950.00 | 6,950.00 | 8,966 |
| 2025-04-23 | 7,310.00 | 7,310.00 | 6,800.00 | 7,190.00 | 7,190.00 | 27,225 |
| 2025-04-22 | 7,150.00 | 7,280.00 | 7,100.00 | 7,200.00 | 7,200.00 | 19,194 |
| 2025-04-21 | 7,220.00 | 7,450.00 | 6,880.00 | 7,330.00 | 7,330.00 | 61,703 |
| 2025-04-18 | 6,990.00 | 7,060.00 | 6,770.00 | 6,970.00 | 6,970.00 | 17,564 |
| 2025-04-17 | 7,020.00 | 7,190.00 | 6,830.00 | 6,890.00 | 6,890.00 | 31,778 |
| 2025-04-16 | 6,640.00 | 7,040.00 | 6,560.00 | 6,930.00 | 6,930.00 | 38,912 |
| 2025-04-15 | 6,530.00 | 6,740.00 | 6,400.00 | 6,730.00 | 6,730.00 | 28,983 |
| 2025-04-14 | 6,310.00 | 6,790.00 | 6,310.00 | 6,570.00 | 6,570.00 | 48,303 |
| 2025-04-11 | 6,910.00 | 7,820.00 | 6,360.00 | 6,490.00 | 6,490.00 | 240,426 |
| 2025-04-10 | 5,330.00 | 6,900.00 | 5,330.00 | 6,900.00 | 6,900.00 | 216,857 |
| 2025-04-09 | 5,800.00 | 5,920.00 | 5,220.00 | 5,310.00 | 5,310.00 | 12,218 |
| 2025-04-08 | 6,250.00 | 6,500.00 | 5,770.00 | 5,800.00 | 5,800.00 | 32,614 |
| 2025-04-07 | 6,580.00 | 6,580.00 | 6,000.00 | 6,300.00 | 6,300.00 | 7,723 |
| 2025-04-04 | 6,350.00 | 6,820.00 | 6,350.00 | 6,630.00 | 6,630.00 | 9,285 |
| 2025-04-03 | 6,890.00 | 6,930.00 | 6,610.00 | 6,640.00 | 6,640.00 | 9,838 |
| 2025-04-02 | 7,020.00 | 7,060.00 | 6,770.00 | 6,940.00 | 6,940.00 | 15,737 |
| 2025-04-01 | 7,270.00 | 7,400.00 | 7,070.00 | 7,300.00 | 7,300.00 | 7,284 |
| 2025-03-31 | 7,310.00 | 7,400.00 | 7,040.00 | 7,250.00 | 7,250.00 | 7,162 |
| 2025-03-28 | 7,400.00 | 7,400.00 | 7,050.00 | 7,310.00 | 7,310.00 | 9,031 |
| 2025-03-27 | 7,260.00 | 7,380.00 | 7,240.00 | 7,270.00 | 7,270.00 | 9,617 |
| 2025-03-26 | 7,220.00 | 7,420.00 | 7,150.00 | 7,250.00 | 7,250.00 | 13,866 |
| 2025-03-25 | 7,130.00 | 7,380.00 | 7,060.00 | 7,220.00 | 7,220.00 | 5,111 |
| 2025-03-24 | 7,050.00 | 7,480.00 | 7,050.00 | 7,130.00 | 7,130.00 | 24,523 |
| 2025-03-21 | 7,150.00 | 7,450.00 | 6,900.00 | 7,320.00 | 7,320.00 | 48,030 |
| 2025-03-20 | 7,200.00 | 7,200.00 | 6,830.00 | 7,150.00 | 7,150.00 | 11,260 |
| 2025-03-19 | 7,060.00 | 7,390.00 | 7,000.00 | 7,060.00 | 7,060.00 | 6,653 |
| 2025-03-18 | 7,200.00 | 7,340.00 | 7,050.00 | 7,050.00 | 7,050.00 | 5,913 |
| 2025-03-17 | 7,140.00 | 7,200.00 | 6,850.00 | 7,170.00 | 7,170.00 | 11,018 |
| 2025-03-14 | 7,130.00 | 7,130.00 | 6,860.00 | 6,940.00 | 6,940.00 | 5,676 |
| 2025-03-13 | 7,100.00 | 7,240.00 | 6,800.00 | 6,840.00 | 6,840.00 | 9,553 |
| 2025-03-12 | 7,040.00 | 7,590.00 | 7,020.00 | 7,080.00 | 7,080.00 | 7,273 |
| 2025-03-11 | 7,140.00 | 7,270.00 | 7,000.00 | 7,240.00 | 7,240.00 | 11,379 |
| 2025-03-10 | 6,940.00 | 7,300.00 | 6,840.00 | 7,180.00 | 7,180.00 | 28,733 |
| 2025-03-07 | 6,900.00 | 7,040.00 | 6,760.00 | 6,990.00 | 6,990.00 | 10,007 |
| 2025-03-06 | 7,070.00 | 7,070.00 | 6,730.00 | 6,920.00 | 6,920.00 | 5,549 |
| 2025-03-05 | 6,700.00 | 6,980.00 | 6,650.00 | 6,920.00 | 6,920.00 | 5,896 |
| 2025-03-04 | 7,220.00 | 7,220.00 | 6,600.00 | 6,700.00 | 6,700.00 | 17,846 |
| 2025-02-28 | 7,180.00 | 7,250.00 | 6,940.00 | 7,020.00 | 7,020.00 | 19,300 |
| 2025-02-27 | 7,180.00 | 7,450.00 | 7,140.00 | 7,180.00 | 7,180.00 | 16,534 |
| 2025-02-26 | 7,390.00 | 7,530.00 | 7,150.00 | 7,180.00 | 7,180.00 | 17,075 |
| 2025-02-25 | 7,200.00 | 7,440.00 | 7,000.00 | 7,400.00 | 7,400.00 | 30,842 |
| 2025-02-24 | 7,220.00 | 7,580.00 | 6,950.00 | 7,480.00 | 7,480.00 | 77,674 |
| 2025-02-21 | 6,440.00 | 7,570.00 | 6,050.00 | 7,120.00 | 7,120.00 | 151,922 |
| 2025-02-20 | 6,670.00 | 6,680.00 | 6,050.00 | 6,120.00 | 6,120.00 | 69,058 |
| 2025-02-19 | 6,380.00 | 7,570.00 | 6,380.00 | 6,690.00 | 6,690.00 | 487,193 |
| 2025-02-18 | 4,565.00 | 5,900.00 | 4,565.00 | 5,900.00 | 5,900.00 | 283,868 |
| 2025-02-17 | 4,475.00 | 4,575.00 | 4,395.00 | 4,545.00 | 4,545.00 | 15,597 |
| 2025-02-14 | 4,560.00 | 4,590.00 | 4,415.00 | 4,475.00 | 4,475.00 | 14,305 |
| 2025-02-13 | 4,535.00 | 4,695.00 | 4,535.00 | 4,560.00 | 4,560.00 | 11,731 |
| 2025-02-12 | 4,785.00 | 4,785.00 | 4,455.00 | 4,605.00 | 4,605.00 | 21,887 |
| 2025-02-11 | 4,700.00 | 4,780.00 | 4,690.00 | 4,695.00 | 4,695.00 | 10,990 |
| 2025-02-10 | 4,865.00 | 4,870.00 | 4,740.00 | 4,750.00 | 4,750.00 | 14,496 |
| 2025-02-07 | 4,890.00 | 4,995.00 | 4,815.00 | 4,920.00 | 4,920.00 | 10,746 |
| 2025-02-06 | 5,240.00 | 5,240.00 | 4,870.00 | 4,885.00 | 4,885.00 | 20,864 |
| 2025-02-05 | 4,870.00 | 5,350.00 | 4,870.00 | 5,180.00 | 5,180.00 | 27,154 |
| 2025-02-04 | 4,835.00 | 4,970.00 | 4,730.00 | 4,870.00 | 4,870.00 | 22,880 |
| 2025-02-03 | 5,270.00 | 5,270.00 | 4,790.00 | 4,870.00 | 4,870.00 | 35,160 |
| 2025-01-31 | 5,500.00 | 5,500.00 | 5,300.00 | 5,320.00 | 5,320.00 | 21,028 |
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.