Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
+10.00 (0.25%)
Sep 19, 2025, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,000.004,075.003,975.004,010.004,010.000.25%553,933
Sep 18, 20253,970.004,040.003,920.004,000.004,000.000.63%157,439
Sep 17, 20254,015.004,045.003,920.003,975.003,975.00-0.75%152,574
Sep 16, 20254,120.004,140.003,995.004,005.004,005.00-2.79%128,253
Sep 15, 20254,100.004,190.004,010.004,120.004,120.000.73%182,147
Sep 12, 20254,055.004,120.004,045.004,090.004,090.001.11%96,944
Sep 11, 20254,060.004,130.004,015.004,045.004,045.00-0.25%74,304
Sep 10, 20254,085.004,090.004,015.004,055.004,055.00-0.12%89,659
Sep 9, 20254,060.004,100.004,010.004,060.004,060.00-0.49%90,093
Sep 8, 20254,105.004,155.004,065.004,080.004,080.00-0.85%103,990
Sep 5, 20254,080.004,125.004,035.004,115.004,115.000.86%143,790
Sep 4, 20253,910.004,110.003,900.004,080.004,080.004.35%232,259
Sep 3, 20253,830.003,935.003,825.003,910.003,910.002.22%92,715
Sep 2, 20253,720.003,855.003,720.003,825.003,825.000.79%102,149
Sep 1, 20253,840.003,850.003,745.003,795.003,795.00-0.65%124,348
Aug 29, 20253,830.003,885.003,810.003,820.003,820.00-0.13%104,578
Aug 28, 20253,925.003,930.003,825.003,825.003,825.00-2.55%110,152
Aug 27, 20253,865.003,950.003,855.003,925.003,925.001.55%100,172
Aug 26, 20253,850.003,935.003,835.003,865.003,865.000.26%92,970
Aug 25, 20253,820.003,915.003,790.003,855.003,855.001.45%191,433
Aug 22, 20253,880.003,950.003,800.003,800.003,800.00-2.06%180,726
Aug 21, 20253,915.003,940.003,875.003,880.003,880.00-1.02%76,499
Aug 20, 20253,840.003,940.003,820.003,920.003,920.000.26%165,703
Aug 19, 20253,960.004,005.003,900.003,910.003,910.00-1.51%156,769
Aug 18, 20254,000.004,055.003,950.003,970.003,970.00-0.87%175,854
Aug 14, 20254,070.004,150.003,990.004,005.004,005.00-2.32%215,037
Aug 13, 20254,070.004,135.004,020.004,100.004,100.001.61%179,253
Aug 12, 20254,070.004,135.004,025.004,035.004,035.00-0.86%216,113
Aug 11, 20254,070.004,105.004,020.004,070.004,070.00-0.12%215,402
Aug 8, 20254,025.004,080.004,005.004,075.004,075.000.37%178,952
Aug 7, 20254,050.004,115.004,005.004,060.004,060.000.62%405,084
Aug 6, 20254,150.004,155.004,030.004,035.004,035.00-2.77%629,944
Aug 5, 20253,855.004,880.003,855.004,150.004,150.006.68%14,043,218
Aug 4, 20253,815.003,965.003,800.003,890.003,890.001.97%100,033
Aug 1, 20254,070.004,070.003,805.003,815.003,815.00-6.27%280,108
Jul 31, 20254,085.004,150.004,005.004,070.004,070.00-0.37%81,751
Jul 30, 20254,055.004,140.004,055.004,085.004,085.00-0.12%74,564
Jul 29, 20254,155.004,220.004,050.004,090.004,090.00-2.15%90,571
Jul 28, 20254,245.004,250.004,105.004,180.004,180.00-1.30%110,963
Jul 25, 20254,210.004,420.004,170.004,235.004,235.000.71%245,093
Jul 24, 20254,195.004,230.004,130.004,205.004,205.001.08%153,924
Jul 23, 20254,230.004,250.004,085.004,160.004,160.00-1.65%165,582
Jul 22, 20254,275.004,340.004,150.004,230.004,230.00-0.94%231,120
Jul 21, 20254,440.004,450.004,255.004,270.004,270.00-2.51%217,601
Jul 18, 20254,380.004,500.004,310.004,380.004,380.00-538,227
Jul 17, 20254,020.004,770.004,010.004,380.004,380.008.96%3,878,232
Jul 16, 20254,155.004,160.004,020.004,020.004,020.00-2.66%153,661
Jul 15, 20254,110.004,165.004,040.004,130.004,130.000.61%161,752
Jul 14, 20254,095.004,155.004,030.004,105.004,105.001.36%114,332
Jul 11, 20254,030.004,085.004,010.004,050.004,050.000.50%155,544