Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,875.00 | 3,875.00 | 3,410.00 | 3,415.00 | 3,056.54 | 11 |
| 2022-11-10 | 3,205.00 | 3,880.00 | 3,205.00 | 3,460.00 | 3,096.82 | 180 |
| 2022-11-09 | 3,165.00 | 3,785.00 | 3,165.00 | 3,765.00 | 3,369.81 | 14 |
| 2022-11-08 | 3,750.00 | 3,895.00 | 3,215.00 | 3,295.00 | 2,949.14 | 123 |
| 2022-11-07 | 3,240.00 | 3,740.00 | 3,240.00 | 3,555.00 | 3,181.85 | 327 |
| 2022-11-04 | 3,525.00 | 3,995.00 | 3,160.00 | 3,265.00 | 2,922.29 | 974 |
| 2022-11-03 | 3,600.00 | 3,985.00 | 3,600.00 | 3,600.00 | 3,222.13 | 1,063 |
| 2022-11-02 | 3,600.00 | 3,995.00 | 3,520.00 | 3,555.00 | 3,181.85 | 1,931 |
| 2022-11-01 | 3,985.00 | 3,990.00 | 3,600.00 | 3,700.00 | 3,311.63 | 964 |
| 2022-10-31 | 3,205.00 | 4,010.00 | 3,205.00 | 3,590.00 | 3,213.18 | 31 |
| 2022-10-28 | 3,200.00 | 4,090.00 | 3,200.00 | 3,505.00 | 3,137.10 | 1,289 |
| 2022-10-27 | 4,125.00 | 4,125.00 | 3,600.00 | 3,660.00 | 3,275.83 | 1,236 |
| 2022-10-26 | 3,900.00 | 4,130.00 | 3,500.00 | 3,600.00 | 3,222.13 | 5,136 |
| 2022-10-25 | 3,300.00 | 3,995.00 | 3,300.00 | 3,595.00 | 3,217.65 | 71 |
| 2022-10-24 | 3,185.00 | 3,500.00 | 3,055.00 | 3,490.00 | 3,123.67 | 103 |
| 2022-10-21 | 3,360.00 | 3,865.00 | 3,000.00 | 3,050.00 | 2,729.86 | 1,337 |
| 2022-10-20 | 3,805.00 | 3,805.00 | 3,320.00 | 3,365.00 | 3,011.79 | 80 |
| 2022-10-19 | 3,325.00 | 3,900.00 | 3,320.00 | 3,320.00 | 2,971.52 | 262 |
| 2022-10-18 | 4,200.00 | 4,200.00 | 3,570.00 | 3,685.00 | 3,298.20 | 4,818 |
| 2022-10-17 | 3,800.00 | 4,200.00 | 3,350.00 | 4,200.00 | 3,759.15 | 1,673 |
| 2022-10-14 | 4,200.00 | 4,965.00 | 3,825.00 | 3,895.00 | 3,486.16 | 4,668 |
| 2022-10-13 | 5,700.00 | 5,700.00 | 4,420.00 | 4,500.00 | 4,027.66 | 1,449 |
| 2022-10-12 | 5,700.00 | 5,700.00 | 4,870.00 | 5,200.00 | 4,654.18 | 423 |
| 2022-10-11 | 5,040.00 | 5,750.00 | 5,000.00 | 5,720.00 | 5,119.60 | 536 |
| 2022-10-07 | 5,140.00 | 5,820.00 | 5,130.00 | 5,750.00 | 5,146.45 | 137 |
| 2022-10-06 | 6,680.00 | 6,680.00 | 5,020.00 | 6,030.00 | 5,397.06 | 736 |
| 2022-10-05 | 6,530.00 | 6,530.00 | 5,020.00 | 5,900.00 | 5,280.71 | 224 |
| 2022-10-04 | 6,930.00 | 6,930.00 | 5,670.00 | 5,890.00 | 5,271.76 | 630 |
| 2022-09-30 | 6,690.00 | 6,690.00 | 5,400.00 | 6,670.00 | 5,969.88 | 188 |
| 2022-09-29 | 5,620.00 | 6,190.00 | 5,620.00 | 6,190.00 | 5,540.27 | 71 |
| 2022-09-28 | 6,750.00 | 6,750.00 | 5,190.00 | 6,600.00 | 5,907.23 | 405 |
| 2022-09-27 | 6,970.00 | 6,970.00 | 5,510.00 | 6,100.00 | 5,459.71 | 273 |
| 2022-09-26 | 6,990.00 | 6,990.00 | 5,650.00 | 6,460.00 | 5,781.93 | 204 |
| 2022-09-23 | 6,080.00 | 7,130.00 | 6,080.00 | 6,630.00 | 5,934.08 | 653 |
| 2022-09-22 | 7,450.00 | 7,450.00 | 7,130.00 | 7,130.00 | 6,381.60 | 82 |
| 2022-09-21 | 6,750.00 | 6,750.00 | 5,950.00 | 6,550.00 | 5,862.48 | 533 |
| 2022-09-20 | 6,100.00 | 6,100.00 | 6,090.00 | 6,090.00 | 5,450.76 | 188 |
| 2022-09-19 | 6,010.00 | 6,860.00 | 6,000.00 | 6,830.00 | 6,113.09 | 421 |
| 2022-09-16 | 6,780.00 | 6,780.00 | 6,200.00 | 6,200.00 | 5,549.22 | 85 |
| 2022-09-15 | 6,990.00 | 6,990.00 | 6,400.00 | 6,640.00 | 5,943.03 | 436 |
| 2022-09-14 | 6,400.00 | 6,990.00 | 6,200.00 | 6,750.00 | 6,041.49 | 981 |
| 2022-09-13 | 6,790.00 | 6,790.00 | 5,830.00 | 6,570.00 | 5,880.38 | 66 |
| 2022-09-08 | 6,800.00 | 7,190.00 | 6,100.00 | 6,100.00 | 5,459.71 | 2,361 |
| 2022-09-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,399.50 | 2 |
| 2022-09-06 | 7,000.00 | 7,200.00 | 6,220.00 | 6,720.00 | 6,014.64 | 2,232 |
| 2022-09-05 | 7,190.00 | 7,260.00 | 6,420.00 | 7,230.00 | 6,471.10 | 3,291 |
| 2022-09-02 | 6,990.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,086.24 | 213 |
| 2022-09-01 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,265.25 | 15 |
| 2022-08-31 | 7,200.00 | 7,200.00 | 6,810.00 | 6,830.00 | 6,113.09 | 394 |
| 2022-08-30 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 6,623.26 | 484 |
| 2022-08-29 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,623.26 | 85 |
| 2022-08-26 | 7,990.00 | 7,990.00 | 7,200.00 | 7,790.00 | 6,972.32 | 835 |
| 2022-08-25 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 6,972.32 | 1 |
| 2022-08-24 | 7,790.00 | 7,790.00 | 7,200.00 | 7,600.00 | 6,802.27 | 12 |
| 2022-08-23 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 6,793.32 | 0 |
| 2022-08-22 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 6,793.32 | 270 |
| 2022-08-19 | 7,380.00 | 7,590.00 | 7,380.00 | 7,590.00 | 6,793.32 | 102 |
| 2022-08-18 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 6,614.31 | 0 |
| 2022-08-17 | 7,370.00 | 7,430.00 | 7,000.00 | 7,390.00 | 6,614.31 | 322 |
| 2022-08-16 | 7,390.00 | 7,390.00 | 7,100.00 | 7,370.00 | 6,596.41 | 54 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.