InBioGen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,830.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 33,977 |
| 2025-01-23 | 6,150.00 | 6,190.00 | 5,670.00 | 5,840.00 | 5,840.00 | 40,086 |
| 2025-01-22 | 6,330.00 | 6,600.00 | 6,110.00 | 6,150.00 | 6,150.00 | 23,597 |
| 2025-01-21 | 6,630.00 | 6,670.00 | 6,350.00 | 6,380.00 | 6,380.00 | 28,364 |
| 2025-01-20 | 6,760.00 | 6,770.00 | 6,600.00 | 6,620.00 | 6,620.00 | 22,974 |
| 2025-01-17 | 6,900.00 | 7,550.00 | 6,650.00 | 6,750.00 | 6,750.00 | 192,833 |
| 2025-01-16 | 6,660.00 | 6,940.00 | 6,500.00 | 6,500.00 | 6,500.00 | 64,874 |
| 2025-01-15 | 7,070.00 | 7,100.00 | 6,580.00 | 6,690.00 | 6,690.00 | 81,208 |
| 2025-01-14 | 7,470.00 | 7,780.00 | 7,000.00 | 7,090.00 | 7,090.00 | 93,797 |
| 2025-01-13 | 10,250.00 | 10,250.00 | 7,600.00 | 7,630.00 | 7,630.00 | 295,666 |
| 2025-01-10 | 11,700.00 | 12,410.00 | 10,000.00 | 10,250.00 | 10,250.00 | 269,553 |
| 2025-01-09 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2025-01-08 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2025-01-07 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2025-01-06 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2025-01-03 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2025-01-02 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-30 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-27 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-26 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-24 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-23 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-20 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-19 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-18 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-17 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-16 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-13 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-12 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-11 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-10 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-09 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-06 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-05 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-04 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-03 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-12-02 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-29 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-28 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-27 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-26 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-25 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-22 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-21 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-20 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-19 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-18 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-15 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-14 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-13 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-12 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-11 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-08 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-07 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-06 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-05 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-04 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-11-01 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-10-31 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
| 2024-10-30 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0 |
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.