Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,898.00 | 1,950.00 | 1,871.00 | 1,915.00 | 1,831.94 | 18,573 |
| 2025-04-23 | 1,856.00 | 1,952.00 | 1,843.00 | 1,898.00 | 1,815.68 | 39,945 |
| 2025-04-22 | 1,918.00 | 1,989.00 | 1,820.00 | 1,850.00 | 1,769.76 | 138,243 |
| 2025-04-21 | 1,972.00 | 2,105.00 | 1,930.00 | 1,934.00 | 1,850.12 | 57,511 |
| 2025-04-18 | 2,015.00 | 2,040.00 | 1,965.00 | 1,988.00 | 1,901.77 | 61,744 |
| 2025-04-17 | 1,979.00 | 2,105.00 | 1,965.00 | 2,040.00 | 1,951.52 | 65,774 |
| 2025-04-16 | 2,175.00 | 2,175.00 | 1,966.00 | 1,980.00 | 1,894.12 | 83,913 |
| 2025-04-15 | 2,050.00 | 2,170.00 | 1,995.00 | 2,115.00 | 2,023.27 | 98,968 |
| 2025-04-14 | 2,160.00 | 2,170.00 | 1,995.00 | 2,050.00 | 1,961.08 | 155,240 |
| 2025-04-11 | 2,000.00 | 2,230.00 | 1,930.00 | 2,160.00 | 2,066.31 | 297,894 |
| 2025-04-10 | 1,925.00 | 2,170.00 | 1,873.00 | 2,010.00 | 1,922.82 | 299,019 |
| 2025-04-09 | 1,799.00 | 1,927.00 | 1,762.00 | 1,925.00 | 1,841.51 | 157,052 |
| 2025-04-08 | 1,702.00 | 1,873.00 | 1,702.00 | 1,818.00 | 1,739.15 | 190,683 |
| 2025-04-07 | 1,793.00 | 1,799.00 | 1,617.00 | 1,702.00 | 1,628.18 | 102,015 |
| 2025-04-04 | 1,779.00 | 1,793.00 | 1,704.00 | 1,793.00 | 1,715.23 | 68,763 |
| 2025-04-03 | 1,601.00 | 1,800.00 | 1,595.00 | 1,800.00 | 1,721.93 | 232,363 |
| 2025-04-02 | 1,617.00 | 1,675.00 | 1,570.00 | 1,601.00 | 1,531.56 | 38,414 |
| 2025-04-01 | 1,650.00 | 1,650.00 | 1,566.00 | 1,617.00 | 1,546.87 | 25,831 |
| 2025-03-31 | 1,550.00 | 1,730.00 | 1,510.00 | 1,566.00 | 1,498.08 | 121,210 |
| 2025-03-28 | 1,643.00 | 1,661.00 | 1,508.00 | 1,561.00 | 1,493.29 | 32,242 |
| 2025-03-27 | 1,681.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,588.96 | 52,622 |
| 2025-03-26 | 1,633.00 | 1,699.00 | 1,625.00 | 1,681.00 | 1,608.09 | 43,816 |
| 2025-03-25 | 1,570.00 | 1,680.00 | 1,552.00 | 1,633.00 | 1,562.17 | 64,831 |
| 2025-03-24 | 1,560.00 | 1,593.00 | 1,556.00 | 1,570.00 | 1,501.90 | 69,876 |
| 2025-03-21 | 1,557.00 | 1,588.00 | 1,552.00 | 1,588.00 | 1,519.12 | 29,220 |
| 2025-03-20 | 1,567.00 | 1,572.00 | 1,560.00 | 1,570.00 | 1,501.90 | 31,769 |
| 2025-03-19 | 1,584.00 | 1,595.00 | 1,557.00 | 1,567.00 | 1,499.03 | 77,761 |
| 2025-03-18 | 1,646.00 | 1,651.00 | 1,582.00 | 1,584.00 | 1,515.30 | 68,965 |
| 2025-03-17 | 1,650.00 | 1,697.00 | 1,612.00 | 1,646.00 | 1,574.61 | 45,326 |
| 2025-03-14 | 1,674.00 | 1,675.00 | 1,642.00 | 1,666.00 | 1,593.74 | 36,216 |
| 2025-03-13 | 1,666.00 | 1,700.00 | 1,666.00 | 1,675.00 | 1,602.35 | 30,817 |
| 2025-03-12 | 1,604.00 | 1,688.00 | 1,604.00 | 1,682.00 | 1,609.05 | 33,303 |
| 2025-03-11 | 1,629.00 | 1,649.00 | 1,596.00 | 1,621.00 | 1,550.69 | 48,465 |
| 2025-03-10 | 1,606.00 | 1,670.00 | 1,558.00 | 1,662.00 | 1,589.91 | 47,133 |
| 2025-03-07 | 1,615.00 | 1,655.00 | 1,587.00 | 1,606.00 | 1,536.34 | 57,588 |
| 2025-03-06 | 1,700.00 | 1,748.00 | 1,610.00 | 1,615.00 | 1,544.95 | 81,019 |
| 2025-03-05 | 1,750.00 | 1,751.00 | 1,700.00 | 1,700.00 | 1,626.27 | 82,275 |
| 2025-03-04 | 1,683.00 | 1,790.00 | 1,671.00 | 1,751.00 | 1,675.05 | 217,961 |
| 2025-02-28 | 1,676.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,616.70 | 84,833 |
| 2025-02-27 | 1,663.00 | 1,688.00 | 1,663.00 | 1,678.00 | 1,605.22 | 47,757 |
| 2025-02-26 | 1,648.00 | 1,682.00 | 1,640.00 | 1,677.00 | 1,604.26 | 88,011 |
| 2025-02-25 | 1,641.00 | 1,656.00 | 1,625.00 | 1,648.00 | 1,576.52 | 97,511 |
| 2025-02-24 | 1,647.00 | 1,671.00 | 1,634.00 | 1,640.00 | 1,568.87 | 141,560 |
| 2025-02-21 | 1,603.00 | 1,658.00 | 1,590.00 | 1,647.00 | 1,575.56 | 198,613 |
| 2025-02-20 | 1,507.00 | 1,592.00 | 1,485.00 | 1,592.00 | 1,522.95 | 215,290 |
| 2025-02-19 | 1,506.00 | 1,522.00 | 1,504.00 | 1,507.00 | 1,441.64 | 12,024 |
| 2025-02-18 | 1,508.00 | 1,520.00 | 1,505.00 | 1,506.00 | 1,440.68 | 34,757 |
| 2025-02-17 | 1,495.00 | 1,518.00 | 1,491.00 | 1,508.00 | 1,442.59 | 17,823 |
| 2025-02-14 | 1,488.00 | 1,499.00 | 1,485.00 | 1,495.00 | 1,430.16 | 26,138 |
| 2025-02-13 | 1,500.00 | 1,500.00 | 1,484.00 | 1,489.00 | 1,424.42 | 26,961 |
| 2025-02-12 | 1,502.00 | 1,519.00 | 1,491.00 | 1,501.00 | 1,435.90 | 24,790 |
| 2025-02-11 | 1,510.00 | 1,528.00 | 1,502.00 | 1,502.00 | 1,436.85 | 30,297 |
| 2025-02-10 | 1,511.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,444.51 | 36,106 |
| 2025-02-07 | 1,536.00 | 1,544.00 | 1,506.00 | 1,524.00 | 1,457.90 | 33,314 |
| 2025-02-06 | 1,523.00 | 1,547.00 | 1,515.00 | 1,536.00 | 1,469.38 | 32,678 |
| 2025-02-05 | 1,505.00 | 1,544.00 | 1,505.00 | 1,536.00 | 1,469.38 | 26,012 |
| 2025-02-04 | 1,475.00 | 1,523.00 | 1,475.00 | 1,501.00 | 1,435.90 | 24,344 |
| 2025-02-03 | 1,500.00 | 1,501.00 | 1,476.00 | 1,482.00 | 1,417.72 | 39,412 |
| 2025-01-31 | 1,500.00 | 1,521.00 | 1,486.00 | 1,500.00 | 1,434.94 | 48,806 |
| 2025-01-24 | 1,489.00 | 1,547.00 | 1,486.00 | 1,492.00 | 1,427.29 | 60,228 |
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.