Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
-55.00 (-1.63%)
Oct 31, 2025, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,375.003,645.003,335.003,380.003,380.000.15%361,011
Oct 30, 20253,470.003,490.003,350.003,375.003,375.00-3.02%319,492
Oct 29, 20253,615.003,660.003,465.003,480.003,480.00-3.87%401,852
Oct 28, 20253,745.003,790.003,615.003,620.003,620.00-3.47%430,633
Oct 27, 20253,455.004,115.003,455.003,750.003,750.008.70%4,976,975
Oct 24, 20253,530.003,530.003,415.003,450.003,450.00-1.85%230,862
Oct 23, 20253,620.003,635.003,510.003,515.003,515.00-2.90%168,610
Oct 22, 20253,620.003,675.003,580.003,620.003,620.00-0.41%120,195
Oct 21, 20253,680.003,770.003,620.003,635.003,635.00-1.22%132,603
Oct 20, 20253,740.003,770.003,680.003,680.003,680.00-0.54%88,330
Oct 17, 20253,805.003,815.003,700.003,700.003,700.00-2.76%120,544
Oct 16, 20253,795.003,830.003,755.003,805.003,805.000.26%96,160
Oct 15, 20253,745.003,840.003,730.003,795.003,795.001.34%95,604
Oct 14, 20253,770.003,860.003,700.003,745.003,745.00-1.06%116,948
Oct 13, 20253,710.003,825.003,700.003,785.003,785.00-0.53%71,210
Oct 10, 20253,760.003,820.003,740.003,805.003,805.001.20%111,293
Oct 2, 20253,700.003,810.003,700.003,760.003,760.001.76%72,864
Oct 1, 20253,720.003,785.003,695.003,695.003,695.00-1.20%78,264
Sep 30, 20253,765.003,825.003,725.003,740.003,740.00-1.32%95,189
Sep 29, 20253,775.003,830.003,750.003,790.003,790.000.40%85,716
Sep 26, 20253,890.003,920.003,775.003,775.003,775.00-2.96%200,434
Sep 25, 20253,910.003,985.003,875.003,890.003,890.00-1.27%155,555
Sep 24, 20253,995.004,025.003,900.003,940.003,940.00-2.48%116,477
Sep 23, 20254,000.004,065.003,940.004,040.004,040.000.50%155,632
Sep 22, 20254,020.004,075.003,975.004,020.004,020.000.25%122,451
Sep 19, 20254,000.004,075.003,975.004,010.004,010.000.25%553,968
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