Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,490.00 | 1,505.00 | 1,481.00 | 1,492.00 | 1,427.29 | 50,867 |
| 2025-01-22 | 1,521.00 | 1,526.00 | 1,490.00 | 1,490.00 | 1,425.37 | 67,284 |
| 2025-01-21 | 1,540.00 | 1,544.00 | 1,485.00 | 1,506.00 | 1,440.68 | 86,116 |
| 2025-01-20 | 1,531.00 | 1,600.00 | 1,531.00 | 1,538.00 | 1,471.29 | 299,143 |
| 2025-01-17 | 1,540.00 | 1,545.00 | 1,488.00 | 1,530.00 | 1,463.64 | 87,583 |
| 2025-01-16 | 1,530.00 | 1,551.00 | 1,442.00 | 1,539.00 | 1,472.25 | 205,888 |
| 2025-01-15 | 1,573.00 | 1,589.00 | 1,505.00 | 1,517.00 | 1,451.20 | 308,133 |
| 2025-01-14 | 1,700.00 | 1,700.00 | 1,565.00 | 1,565.00 | 1,497.12 | 950,031 |
| 2025-01-13 | 1,554.00 | 1,979.00 | 1,541.00 | 1,700.00 | 1,626.27 | 7,090,751 |
| 2025-01-10 | 1,569.00 | 1,569.00 | 1,510.00 | 1,523.00 | 1,456.94 | 85,809 |
| 2025-01-09 | 1,502.00 | 1,679.00 | 1,502.00 | 1,569.00 | 1,500.95 | 408,343 |
| 2025-01-08 | 1,495.00 | 1,506.00 | 1,476.00 | 1,487.00 | 1,422.50 | 16,499 |
| 2025-01-07 | 1,463.00 | 1,495.00 | 1,451.00 | 1,495.00 | 1,430.16 | 28,443 |
| 2025-01-06 | 1,429.00 | 1,470.00 | 1,429.00 | 1,449.00 | 1,386.15 | 19,658 |
| 2025-01-03 | 1,420.00 | 1,470.00 | 1,419.00 | 1,429.00 | 1,367.02 | 51,464 |
| 2025-01-02 | 1,481.00 | 1,583.00 | 1,418.00 | 1,420.00 | 1,358.41 | 111,667 |
| 2024-12-30 | 1,504.00 | 1,519.00 | 1,463.00 | 1,481.00 | 1,416.76 | 15,050 |
| 2024-12-27 | 1,505.00 | 1,519.00 | 1,475.00 | 1,490.00 | 1,425.37 | 20,832 |
| 2024-12-26 | 1,517.00 | 1,578.00 | 1,489.00 | 1,490.00 | 1,348.84 | 70,625 |
| 2024-12-24 | 1,538.00 | 1,569.00 | 1,511.00 | 1,517.00 | 1,373.29 | 15,917 |
| 2024-12-23 | 1,530.00 | 1,536.00 | 1,463.00 | 1,523.00 | 1,378.72 | 15,340 |
| 2024-12-20 | 1,582.00 | 1,582.00 | 1,530.00 | 1,530.00 | 1,385.05 | 14,412 |
| 2024-12-19 | 1,581.00 | 1,597.00 | 1,580.00 | 1,582.00 | 1,432.13 | 11,166 |
| 2024-12-18 | 1,638.00 | 1,638.00 | 1,572.00 | 1,581.00 | 1,431.22 | 17,848 |
| 2024-12-17 | 1,630.00 | 1,646.00 | 1,570.00 | 1,582.00 | 1,432.13 | 12,683 |
| 2024-12-16 | 1,555.00 | 1,630.00 | 1,555.00 | 1,630.00 | 1,475.58 | 20,499 |
| 2024-12-13 | 1,564.00 | 1,604.00 | 1,522.00 | 1,555.00 | 1,407.69 | 35,605 |
| 2024-12-12 | 1,564.00 | 1,572.00 | 1,559.00 | 1,564.00 | 1,415.83 | 39,560 |
| 2024-12-11 | 1,428.00 | 1,625.00 | 1,420.00 | 1,564.00 | 1,415.83 | 122,047 |
| 2024-12-10 | 1,430.00 | 1,510.00 | 1,400.00 | 1,420.00 | 1,285.47 | 33,306 |
| 2024-12-09 | 1,400.00 | 1,420.00 | 1,386.00 | 1,420.00 | 1,285.47 | 26,553 |
| 2024-12-06 | 1,443.00 | 1,450.00 | 1,400.00 | 1,414.00 | 1,280.04 | 50,375 |
| 2024-12-05 | 1,472.00 | 1,492.00 | 1,420.00 | 1,443.00 | 1,306.30 | 55,582 |
| 2024-12-04 | 1,422.00 | 1,472.00 | 1,382.00 | 1,472.00 | 1,332.55 | 51,734 |
| 2024-12-03 | 1,426.00 | 1,457.00 | 1,426.00 | 1,439.00 | 1,302.67 | 34,233 |
| 2024-12-02 | 1,549.00 | 1,549.00 | 1,400.00 | 1,426.00 | 1,290.91 | 103,304 |
| 2024-11-29 | 1,585.00 | 1,598.00 | 1,525.00 | 1,525.00 | 1,380.53 | 34,291 |
| 2024-11-28 | 1,612.00 | 1,680.00 | 1,565.00 | 1,570.00 | 1,421.26 | 43,988 |
| 2024-11-27 | 1,601.00 | 1,700.00 | 1,577.00 | 1,578.00 | 1,428.51 | 228,738 |
| 2024-11-26 | 1,540.00 | 1,693.00 | 1,540.00 | 1,601.00 | 1,449.33 | 29,104 |
| 2024-11-25 | 1,545.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,394.11 | 11,012 |
| 2024-11-22 | 1,578.00 | 1,628.00 | 1,545.00 | 1,545.00 | 1,398.63 | 11,066 |
| 2024-11-21 | 1,565.00 | 1,590.00 | 1,565.00 | 1,578.00 | 1,428.51 | 5,971 |
| 2024-11-20 | 1,595.00 | 1,685.00 | 1,550.00 | 1,565.00 | 1,416.74 | 18,734 |
| 2024-11-19 | 1,688.00 | 1,739.00 | 1,596.00 | 1,608.00 | 1,455.66 | 32,428 |
| 2024-11-18 | 1,513.00 | 1,656.00 | 1,506.00 | 1,656.00 | 1,499.12 | 44,191 |
| 2024-11-15 | 1,543.00 | 1,610.00 | 1,500.00 | 1,521.00 | 1,376.91 | 124,952 |
| 2024-11-14 | 1,689.00 | 1,690.00 | 1,621.00 | 1,626.00 | 1,471.96 | 19,967 |
| 2024-11-13 | 1,710.00 | 1,750.00 | 1,660.00 | 1,680.00 | 1,520.84 | 34,224 |
| 2024-11-12 | 1,815.00 | 1,819.00 | 1,753.00 | 1,753.00 | 1,586.93 | 30,386 |
| 2024-11-11 | 1,843.00 | 1,845.00 | 1,814.00 | 1,815.00 | 1,643.05 | 12,823 |
| 2024-11-08 | 1,834.00 | 1,868.00 | 1,821.00 | 1,843.00 | 1,668.40 | 8,475 |
| 2024-11-07 | 1,826.00 | 1,961.00 | 1,813.00 | 1,834.00 | 1,660.25 | 22,283 |
| 2024-11-06 | 1,846.00 | 1,894.00 | 1,820.00 | 1,825.00 | 1,652.11 | 21,453 |
| 2024-11-05 | 1,888.00 | 1,897.00 | 1,846.00 | 1,846.00 | 1,671.12 | 12,073 |
| 2024-11-04 | 1,825.00 | 1,879.00 | 1,825.00 | 1,878.00 | 1,700.09 | 9,556 |
| 2024-11-01 | 1,846.00 | 1,868.00 | 1,825.00 | 1,825.00 | 1,652.11 | 9,974 |
| 2024-10-31 | 1,842.00 | 1,870.00 | 1,825.00 | 1,843.00 | 1,668.40 | 40,398 |
| 2024-10-30 | 1,850.00 | 1,850.00 | 1,840.00 | 1,842.00 | 1,667.50 | 5,036 |
| 2024-10-29 | 1,869.00 | 1,898.00 | 1,842.00 | 1,850.00 | 1,674.74 | 30,806 |
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.