Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,800.00 | 7,800.00 | 7,200.00 | 7,200.00 | 6,444.25 | 165 |
| 2022-05-17 | 7,800.00 | 7,800.00 | 7,000.00 | 7,200.00 | 6,444.25 | 170 |
| 2022-05-16 | 7,700.00 | 7,900.00 | 7,400.00 | 7,400.00 | 6,623.26 | 318 |
| 2022-05-13 | 7,800.00 | 7,990.00 | 7,180.00 | 7,800.00 | 6,981.27 | 2,522 |
| 2022-05-12 | 8,400.00 | 8,400.00 | 7,950.00 | 8,000.00 | 7,160.28 | 1,749 |
| 2022-05-11 | 8,000.00 | 8,400.00 | 8,000.00 | 8,190.00 | 7,330.34 | 323 |
| 2022-05-10 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,339.29 | 377 |
| 2022-05-06 | 9,100.00 | 9,110.00 | 8,700.00 | 8,900.00 | 7,965.81 | 1,633 |
| 2022-05-04 | 8,550.00 | 9,200.00 | 8,500.00 | 9,100.00 | 8,144.82 | 830 |
| 2022-05-03 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,428.79 | 831 |
| 2022-05-02 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 7,249.78 | 700 |
| 2022-04-29 | 7,200.00 | 7,450.00 | 7,200.00 | 7,450.00 | 6,668.01 | 1,153 |
| 2022-04-28 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-27 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-26 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-25 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-22 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-21 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-20 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-19 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-18 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-15 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-14 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-13 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-12 | 162,500.00 | 162,500.00 | 162,500.00 | 162,500.00 | 29,088.64 | 0 |
| 2022-04-11 | 160,250.00 | 162,500.00 | 157,500.00 | 162,500.00 | 29,088.64 | 1,100 |
| 2022-04-08 | 155,000.00 | 160,000.00 | 150,000.00 | 160,000.00 | 28,641.12 | 2,890 |
| 2022-04-07 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 3,740 |
| 2022-04-06 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 0 |
| 2022-04-05 | 150,000.00 | 157,500.00 | 150,000.00 | 155,000.00 | 27,746.09 | 725 |
| 2022-04-04 | 160,000.00 | 160,000.00 | 150,000.00 | 150,000.00 | 26,851.05 | 40 |
| 2022-04-01 | 150,000.00 | 152,500.00 | 150,000.00 | 152,500.00 | 27,298.57 | 75 |
| 2022-03-31 | 150,000.00 | 152,500.00 | 145,000.00 | 150,000.00 | 26,851.05 | 125 |
| 2022-03-30 | 152,500.00 | 152,500.00 | 152,500.00 | 152,500.00 | 27,298.57 | 150 |
| 2022-03-29 | 155,500.00 | 155,500.00 | 155,500.00 | 155,500.00 | 27,835.59 | 115 |
| 2022-03-28 | 155,500.00 | 155,500.00 | 155,500.00 | 155,500.00 | 27,835.59 | 100 |
| 2022-03-25 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 250 |
| 2022-03-24 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 60 |
| 2022-03-23 | 150,000.00 | 155,000.00 | 150,000.00 | 155,000.00 | 27,746.09 | 265 |
| 2022-03-22 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 26,851.05 | 0 |
| 2022-03-21 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 26,851.05 | 5 |
| 2022-03-18 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 155 |
| 2022-03-17 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 0 |
| 2022-03-16 | 155,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | 27,746.09 | 20 |
| 2022-03-15 | 135,500.00 | 135,500.00 | 135,500.00 | 135,500.00 | 24,255.45 | 0 |
| 2022-03-14 | 135,000.00 | 155,250.00 | 135,000.00 | 135,500.00 | 24,255.45 | 590 |
| 2022-03-11 | 135,000.00 | 135,000.00 | 110,250.00 | 135,000.00 | 24,165.95 | 455 |
| 2022-03-10 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 22,375.88 | 40 |
| 2022-03-08 | 125,000.00 | 125,000.00 | 120,000.00 | 125,000.00 | 22,375.88 | 610 |
| 2022-03-07 | 125,000.00 | 125,000.00 | 120,000.00 | 120,000.00 | 21,480.84 | 10 |
| 2022-03-04 | 112,500.00 | 130,000.00 | 112,500.00 | 120,000.00 | 21,480.84 | 575 |
| 2022-03-03 | 120,000.00 | 120,000.00 | 115,000.00 | 115,000.00 | 20,585.81 | 340 |
| 2022-03-02 | 104,500.00 | 120,000.00 | 104,500.00 | 114,750.00 | 20,541.05 | 1,370 |
| 2022-02-28 | 104,750.00 | 104,750.00 | 104,750.00 | 104,750.00 | 18,750.98 | 0 |
| 2022-02-25 | 100,000.00 | 104,750.00 | 100,000.00 | 104,750.00 | 18,750.98 | 270 |
| 2022-02-24 | 106,500.00 | 108,750.00 | 106,500.00 | 106,500.00 | 19,064.25 | 1,190 |
| 2022-02-23 | 109,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | 19,601.27 | 0 |
| 2022-02-22 | 109,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | 19,601.27 | 0 |
| 2022-02-21 | 109,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | 19,601.27 | 25 |
| 2022-02-18 | 109,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | 19,601.27 | 175 |
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.