Innogene Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,864.00 | 1,897.00 | 1,840.00 | 1,851.00 | 1,675.64 | 26,020 |
| 2024-10-25 | 1,850.00 | 1,884.00 | 1,845.00 | 1,864.00 | 1,687.41 | 10,597 |
| 2024-10-24 | 1,882.00 | 1,897.00 | 1,848.00 | 1,850.00 | 1,674.74 | 23,630 |
| 2024-10-23 | 1,850.00 | 1,888.00 | 1,835.00 | 1,880.00 | 1,701.90 | 6,261 |
| 2024-10-22 | 1,865.00 | 1,865.00 | 1,835.00 | 1,851.00 | 1,675.64 | 10,971 |
| 2024-10-21 | 1,875.00 | 1,888.00 | 1,864.00 | 1,865.00 | 1,688.32 | 13,744 |
| 2024-10-18 | 1,895.00 | 1,895.00 | 1,882.00 | 1,894.00 | 1,714.57 | 6,056 |
| 2024-10-17 | 1,904.00 | 1,915.00 | 1,881.00 | 1,895.00 | 1,715.48 | 16,061 |
| 2024-10-16 | 1,916.00 | 1,941.00 | 1,909.00 | 1,915.00 | 1,733.58 | 4,032 |
| 2024-10-15 | 1,902.00 | 1,950.00 | 1,882.00 | 1,916.00 | 1,734.49 | 9,248 |
| 2024-10-14 | 1,940.00 | 1,940.00 | 1,890.00 | 1,903.00 | 1,722.72 | 14,129 |
| 2024-10-11 | 1,932.00 | 1,953.00 | 1,932.00 | 1,940.00 | 1,756.21 | 7,930 |
| 2024-10-10 | 1,935.00 | 1,958.00 | 1,925.00 | 1,952.00 | 1,767.08 | 11,370 |
| 2024-10-08 | 1,971.00 | 1,971.00 | 1,944.00 | 1,951.00 | 1,766.17 | 6,695 |
| 2024-10-07 | 1,909.00 | 1,966.00 | 1,909.00 | 1,960.00 | 1,774.32 | 35,716 |
| 2024-10-04 | 1,933.00 | 1,938.00 | 1,861.00 | 1,918.00 | 1,736.30 | 22,216 |
| 2024-10-02 | 1,881.00 | 2,135.00 | 1,871.00 | 1,914.00 | 1,732.68 | 239,819 |
| 2024-09-30 | 1,891.00 | 1,911.00 | 1,873.00 | 1,881.00 | 1,702.80 | 13,700 |
| 2024-09-27 | 1,880.00 | 1,914.00 | 1,860.00 | 1,891.00 | 1,711.85 | 11,119 |
| 2024-09-26 | 1,894.00 | 1,926.00 | 1,867.00 | 1,880.00 | 1,701.90 | 2,077 |
| 2024-09-25 | 1,884.00 | 1,921.00 | 1,866.00 | 1,867.00 | 1,690.13 | 14,358 |
| 2024-09-24 | 1,868.00 | 1,884.00 | 1,865.00 | 1,884.00 | 1,705.52 | 10,537 |
| 2024-09-23 | 1,902.00 | 1,902.00 | 1,857.00 | 1,868.00 | 1,691.03 | 13,214 |
| 2024-09-20 | 1,931.00 | 1,941.00 | 1,867.00 | 1,876.00 | 1,698.28 | 10,996 |
| 2024-09-19 | 1,940.00 | 1,940.00 | 1,882.00 | 1,885.00 | 1,706.42 | 4,171 |
| 2024-09-13 | 1,860.00 | 1,891.00 | 1,844.00 | 1,885.00 | 1,706.42 | 4,281 |
| 2024-09-12 | 1,825.00 | 1,838.00 | 1,824.00 | 1,825.00 | 1,652.11 | 7,164 |
| 2024-09-11 | 1,834.00 | 1,852.00 | 1,825.00 | 1,825.00 | 1,652.11 | 10,816 |
| 2024-09-10 | 1,894.00 | 1,931.00 | 1,834.00 | 1,834.00 | 1,660.25 | 16,919 |
| 2024-09-09 | 1,825.00 | 1,920.00 | 1,822.00 | 1,894.00 | 1,714.57 | 22,893 |
| 2024-09-06 | 1,855.00 | 1,879.00 | 1,834.00 | 1,834.00 | 1,660.25 | 24,763 |
| 2024-09-05 | 1,879.00 | 1,928.00 | 1,866.00 | 1,879.00 | 1,700.99 | 17,783 |
| 2024-09-04 | 1,900.00 | 1,920.00 | 1,800.00 | 1,879.00 | 1,700.99 | 21,168 |
| 2024-09-03 | 1,938.00 | 1,943.00 | 1,930.00 | 1,941.00 | 1,757.12 | 15,882 |
| 2024-09-02 | 1,928.00 | 1,956.00 | 1,899.00 | 1,938.00 | 1,754.40 | 36,549 |
| 2024-08-30 | 1,934.00 | 1,943.00 | 1,871.00 | 1,928.00 | 1,745.35 | 24,251 |
| 2024-08-29 | 1,871.00 | 1,990.00 | 1,871.00 | 1,934.00 | 1,750.78 | 17,112 |
| 2024-08-28 | 1,877.00 | 1,964.00 | 1,877.00 | 1,880.00 | 1,701.90 | 25,040 |
| 2024-08-27 | 1,843.00 | 1,880.00 | 1,843.00 | 1,877.00 | 1,699.18 | 18,812 |
| 2024-08-26 | 1,886.00 | 1,886.00 | 1,780.00 | 1,843.00 | 1,668.40 | 22,772 |
| 2024-08-23 | 1,879.00 | 1,904.00 | 1,876.00 | 1,878.00 | 1,700.09 | 33,231 |
| 2024-08-22 | 1,977.00 | 1,977.00 | 1,900.00 | 1,904.00 | 1,723.62 | 26,910 |
| 2024-08-21 | 1,994.00 | 2,030.00 | 1,963.00 | 1,977.00 | 1,789.71 | 13,506 |
| 2024-08-20 | 1,944.00 | 2,040.00 | 1,944.00 | 1,994.00 | 1,805.10 | 19,214 |
| 2024-08-19 | 1,930.00 | 2,015.00 | 1,922.00 | 1,931.00 | 1,748.06 | 63,766 |
| 2024-08-16 | 1,919.00 | 1,980.00 | 1,841.00 | 1,938.00 | 1,754.40 | 34,640 |
| 2024-08-14 | 1,923.00 | 1,936.00 | 1,904.00 | 1,919.00 | 1,737.20 | 12,116 |
| 2024-08-13 | 1,918.00 | 1,925.00 | 1,895.00 | 1,923.00 | 1,740.82 | 9,463 |
| 2024-08-12 | 1,914.00 | 1,929.00 | 1,901.00 | 1,912.00 | 1,730.86 | 26,250 |
| 2024-08-09 | 1,861.00 | 1,971.00 | 1,861.00 | 1,903.00 | 1,722.72 | 20,594 |
| 2024-08-08 | 1,909.00 | 1,943.00 | 1,850.00 | 1,860.00 | 1,683.79 | 18,189 |
| 2024-08-07 | 1,809.00 | 1,929.00 | 1,809.00 | 1,890.00 | 1,710.95 | 19,565 |
| 2024-08-06 | 1,800.00 | 1,871.00 | 1,748.00 | 1,827.00 | 1,653.92 | 48,130 |
| 2024-08-05 | 1,965.00 | 2,015.00 | 1,651.00 | 1,800.00 | 1,629.48 | 130,203 |
| 2024-08-02 | 2,065.00 | 2,070.00 | 2,015.00 | 2,045.00 | 1,851.26 | 19,718 |
| 2024-08-01 | 2,080.00 | 2,095.00 | 2,065.00 | 2,065.00 | 1,869.37 | 25,530 |
| 2024-07-31 | 2,005.00 | 2,090.00 | 1,999.00 | 2,075.00 | 1,878.42 | 49,306 |
| 2024-07-30 | 2,055.00 | 2,070.00 | 2,000.00 | 2,005.00 | 1,815.05 | 49,863 |
| 2024-07-29 | 2,050.00 | 2,095.00 | 2,030.00 | 2,055.00 | 1,860.32 | 22,678 |
| 2024-07-26 | 2,050.00 | 2,050.00 | 1,998.00 | 2,050.00 | 1,855.79 | 36,287 |
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.