Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 100,000.00 | 104,750.00 | 100,000.00 | 104,750.00 | 18,750.98 | 1,005 |
| 2022-02-16 | 97,500.00 | 109,500.00 | 97,500.00 | 109,500.00 | 19,601.27 | 350 |
| 2022-02-15 | 95,250.00 | 99,250.00 | 95,000.00 | 97,500.00 | 17,453.18 | 1,025 |
| 2022-02-14 | 97,250.00 | 97,250.00 | 97,250.00 | 97,250.00 | 17,408.43 | 500 |
| 2022-02-11 | 97,250.00 | 100,000.00 | 97,250.00 | 100,000.00 | 17,900.70 | 1,435 |
| 2022-02-10 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 17,453.18 | 0 |
| 2022-02-09 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 17,453.18 | 0 |
| 2022-02-08 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 17,453.18 | 0 |
| 2022-02-07 | 100,000.00 | 100,000.00 | 89,250.00 | 97,500.00 | 17,453.18 | 5,945 |
| 2022-02-04 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 18,795.74 | 5 |
| 2022-02-03 | 100,000.00 | 105,000.00 | 100,000.00 | 105,000.00 | 18,795.74 | 760 |
| 2022-01-28 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 18,795.74 | 5 |
| 2022-01-27 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 17,900.70 | 2,500 |
| 2022-01-26 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 17,900.70 | 0 |
| 2022-01-25 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 17,900.70 | 0 |
| 2022-01-24 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 17,900.70 | 155 |
| 2022-01-21 | 102,500.00 | 105,000.00 | 102,500.00 | 102,500.00 | 18,348.22 | 1,135 |
| 2022-01-20 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 18,348.22 | 3,150 |
| 2022-01-19 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 18,348.22 | 3,940 |
| 2022-01-18 | 105,250.00 | 105,250.00 | 105,000.00 | 105,000.00 | 18,795.74 | 310 |
| 2022-01-17 | 105,000.00 | 105,250.00 | 104,500.00 | 105,250.00 | 18,840.49 | 2,540 |
| 2022-01-14 | 104,250.00 | 107,250.00 | 103,750.00 | 103,750.00 | 18,571.98 | 810 |
| 2022-01-13 | 104,500.00 | 104,500.00 | 104,250.00 | 104,250.00 | 18,661.48 | 625 |
| 2022-01-12 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 18,706.23 | 1,065 |
| 2022-01-11 | 104,500.00 | 110,000.00 | 104,500.00 | 104,750.00 | 18,750.98 | 2,250 |
| 2022-01-10 | 100,000.00 | 104,750.00 | 100,000.00 | 104,750.00 | 18,750.98 | 1,055 |
| 2022-01-07 | 103,500.00 | 110,000.00 | 100,000.00 | 104,750.00 | 18,750.98 | 6,060 |
| 2022-01-06 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 18,527.23 | 575 |
| 2022-01-05 | 102,500.00 | 103,500.00 | 97,500.00 | 103,500.00 | 18,527.23 | 2,705 |
| 2022-01-04 | 101,250.00 | 105,000.00 | 100,000.00 | 103,500.00 | 18,527.23 | 20,790 |
| 2021-12-30 | 100,000.00 | 100,000.00 | 99,500.00 | 100,000.00 | 17,900.70 | 2,700 |
| 2021-12-29 | 100,000.00 | 100,000.00 | 97,500.00 | 100,000.00 | 17,900.70 | 3,505 |
| 2021-12-28 | 100,000.00 | 100,000.00 | 97,500.00 | 99,750.00 | 17,855.95 | 130 |
| 2021-12-27 | 97,500.00 | 105,000.00 | 97,500.00 | 97,500.00 | 17,453.18 | 5,730 |
| 2021-12-24 | 95,000.00 | 102,500.00 | 92,500.00 | 92,500.00 | 16,558.15 | 4,095 |
| 2021-12-23 | 95,000.00 | 95,000.00 | 90,000.00 | 92,500.00 | 16,558.15 | 1,025 |
| 2021-12-22 | 92,500.00 | 103,500.00 | 76,500.00 | 95,000.00 | 17,005.67 | 2,800 |
| 2021-12-21 | 90,000.00 | 90,000.00 | 85,000.00 | 90,000.00 | 16,110.63 | 2,080 |
| 2021-12-20 | 92,500.00 | 92,500.00 | 87,500.00 | 90,000.00 | 16,110.63 | 10,540 |
| 2021-12-17 | 90,000.00 | 92,500.00 | 87,500.00 | 90,000.00 | 16,110.63 | 7,180 |
| 2021-12-16 | 88,000.00 | 101,000.00 | 88,000.00 | 92,500.00 | 16,558.15 | 4,005 |
| 2021-12-15 | 85,250.00 | 88,000.00 | 85,000.00 | 88,000.00 | 15,752.62 | 2,990 |
| 2021-12-14 | 86,000.00 | 87,500.00 | 85,000.00 | 86,000.00 | 15,394.60 | 9,370 |
| 2021-12-13 | 87,500.00 | 87,500.00 | 82,500.00 | 85,500.00 | 15,305.10 | 1,810 |
| 2021-12-10 | 87,250.00 | 87,250.00 | 85,000.00 | 85,000.00 | 15,215.60 | 425 |
| 2021-12-09 | 87,250.00 | 87,500.00 | 85,000.00 | 87,500.00 | 15,663.11 | 735 |
| 2021-12-08 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 15,663.11 | 250 |
| 2021-12-07 | 89,500.00 | 89,500.00 | 82,500.00 | 87,500.00 | 15,663.11 | 795 |
| 2021-12-06 | 88,750.00 | 90,000.00 | 88,750.00 | 90,000.00 | 16,110.63 | 260 |
| 2021-12-03 | 88,500.00 | 88,750.00 | 88,500.00 | 88,750.00 | 15,886.87 | 500 |
| 2021-12-02 | 88,750.00 | 88,750.00 | 88,500.00 | 88,750.00 | 15,886.87 | 1,100 |
| 2021-12-01 | 89,000.00 | 89,000.00 | 88,750.00 | 88,750.00 | 15,886.87 | 1,000 |
| 2021-11-30 | 87,500.00 | 88,000.00 | 87,500.00 | 87,750.00 | 15,707.86 | 1,465 |
| 2021-11-29 | 89,250.00 | 89,250.00 | 87,750.00 | 87,750.00 | 15,707.86 | 695 |
| 2021-11-26 | 89,500.00 | 89,500.00 | 89,500.00 | 89,500.00 | 16,021.13 | 0 |
| 2021-11-25 | 90,000.00 | 90,000.00 | 89,500.00 | 89,500.00 | 16,021.13 | 1,415 |
| 2021-11-24 | 87,500.00 | 90,500.00 | 87,500.00 | 90,500.00 | 16,200.13 | 1,780 |
| 2021-11-23 | 91,000.00 | 91,000.00 | 89,500.00 | 91,000.00 | 16,289.64 | 505 |
| 2021-11-22 | 91,000.00 | 91,000.00 | 78,250.00 | 91,000.00 | 16,289.64 | 850 |
| 2021-11-19 | 90,000.00 | 102,500.00 | 90,000.00 | 90,000.00 | 16,110.63 | 1,660 |
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.