Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,775.00
-20.00 (-0.53%)
At close: Dec 5, 2025

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,795.003,830.003,740.003,775.003,775.00-0.53%85,931
Dec 4, 20253,840.003,865.003,750.003,795.003,795.00-0.91%65,311
Dec 3, 20253,800.003,870.003,770.003,830.003,830.000.79%120,831
Dec 2, 20253,795.003,820.003,665.003,800.003,800.001.06%87,653
Dec 1, 20253,740.003,820.003,710.003,760.003,760.000.53%88,260
Nov 28, 20253,595.003,755.003,580.003,740.003,740.005.65%151,359
Nov 27, 20253,655.003,660.003,515.003,540.003,540.00-1.39%82,779
Nov 26, 20253,625.003,655.003,545.003,590.003,590.001.27%96,765
Nov 25, 20253,540.003,605.003,480.003,545.003,545.000.42%92,046
Nov 24, 20253,745.003,760.003,520.003,530.003,530.00-5.36%136,369
Nov 21, 20253,695.003,830.003,670.003,730.003,730.00-1.58%134,469
Nov 20, 20253,660.003,805.003,660.003,790.003,790.003.69%155,653
Nov 19, 20253,660.003,800.003,535.003,655.003,655.00-0.27%186,506
Nov 18, 20253,735.003,755.003,600.003,665.003,665.00-3.04%233,487
Nov 17, 20253,890.003,890.003,670.003,780.003,780.00-1.05%137,969
Nov 14, 20253,635.003,900.003,610.003,820.003,820.002.55%477,441
Nov 13, 20253,530.003,810.003,450.003,725.003,725.005.37%675,939
Nov 12, 20253,395.003,700.003,360.003,535.003,535.004.12%843,613
Nov 11, 20253,310.003,705.003,290.003,395.003,395.002.72%950,440
Nov 10, 20253,285.003,380.003,275.003,305.003,305.000.61%73,928
Nov 7, 20253,270.003,320.003,165.003,285.003,285.00-1.35%187,326
Nov 6, 20253,395.003,395.003,255.003,330.003,330.000.30%92,886
Nov 5, 20253,215.003,335.003,135.003,320.003,320.002.31%263,600
Nov 4, 20253,280.003,375.003,210.003,245.003,245.00-1.07%350,067
Nov 3, 20253,310.003,360.003,270.003,280.003,280.00-1.20%175,492
Oct 31, 20253,375.003,650.003,320.003,320.003,320.00-1.63%444,527
Oct 30, 20253,470.003,490.003,350.003,375.003,375.00-3.02%320,309
Oct 29, 20253,615.003,660.003,465.003,480.003,480.00-3.87%399,379
Oct 28, 20253,745.003,790.003,615.003,620.003,620.00-3.47%422,145
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%131,615
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%87,908
Oct 14, 20253,770.003,860.003,700.003,745.003,745.00-1.06%115,226
Oct 13, 20253,710.003,825.003,700.003,785.003,785.00-0.53%68,915
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%70,768
Oct 1, 20253,720.003,785.003,695.003,695.003,695.00-1.20%78,189
Sep 30, 20253,765.003,825.003,725.003,740.003,740.00-1.32%94,101
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%199,152
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