iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea · Delayed Price · Currency is KRW 3,070.00
-25.00 (-0.81%)
May 20, 2026, 3:30 PM KST
iNtRON Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,185.00 | 3,195.00 | 2,995.00 | 3,070.00 | 3,070.00 | -0.81% | 103,877 |
| May 19, 2026 | 3,005.00 | 3,170.00 | 3,005.00 | 3,095.00 | 3,095.00 | 0.32% | 107,720 |
| May 18, 2026 | 3,250.00 | 3,285.00 | 3,080.00 | 3,085.00 | 3,085.00 | -2.37% | 202,411 |
| May 15, 2026 | 3,280.00 | 3,300.00 | 3,120.00 | 3,160.00 | 3,160.00 | -3.66% | 241,154 |
| May 14, 2026 | 3,255.00 | 3,340.00 | 3,205.00 | 3,280.00 | 3,280.00 | 0.15% | 149,731 |
| May 13, 2026 | 3,260.00 | 3,485.00 | 3,230.00 | 3,275.00 | 3,275.00 | 0.61% | 187,798 |
| May 12, 2026 | 3,300.00 | 3,370.00 | 3,200.00 | 3,255.00 | 3,255.00 | -1.36% | 268,629 |
| May 11, 2026 | 3,390.00 | 3,405.00 | 3,270.00 | 3,300.00 | 3,300.00 | -2.65% | 234,119 |
| May 8, 2026 | 3,400.00 | 3,435.00 | 3,320.00 | 3,390.00 | 3,390.00 | -0.29% | 151,227 |
| May 7, 2026 | 3,435.00 | 3,445.00 | 3,355.00 | 3,400.00 | 3,400.00 | -0.87% | 151,009 |
| May 6, 2026 | 3,480.00 | 3,545.00 | 3,340.00 | 3,430.00 | 3,430.00 | -1.29% | 318,122 |
| May 4, 2026 | 3,610.00 | 3,670.00 | 3,475.00 | 3,475.00 | 3,475.00 | -3.74% | 307,551 |
| Apr 30, 2026 | 3,740.00 | 3,740.00 | 3,575.00 | 3,610.00 | 3,610.00 | -3.48% | 186,630 |
| Apr 29, 2026 | 3,785.00 | 3,840.00 | 3,665.00 | 3,740.00 | 3,740.00 | -1.19% | 203,707 |
| Apr 28, 2026 | 3,940.00 | 3,940.00 | 3,715.00 | 3,785.00 | 3,785.00 | -2.70% | 216,991 |
| Apr 27, 2026 | 3,800.00 | 3,910.00 | 3,800.00 | 3,890.00 | 3,890.00 | 2.37% | 250,357 |
| Apr 24, 2026 | 3,795.00 | 3,860.00 | 3,740.00 | 3,800.00 | 3,800.00 | -0.65% | 181,600 |
| Apr 23, 2026 | 3,895.00 | 3,940.00 | 3,765.00 | 3,825.00 | 3,825.00 | -1.54% | 232,584 |
| Apr 22, 2026 | 3,950.00 | 3,950.00 | 3,820.00 | 3,885.00 | 3,885.00 | -1.27% | 145,949 |
| Apr 21, 2026 | 4,070.00 | 4,080.00 | 3,870.00 | 3,935.00 | 3,935.00 | -3.32% | 370,338 |
| Apr 20, 2026 | 4,015.00 | 4,140.00 | 3,900.00 | 4,070.00 | 4,070.00 | 0.37% | 327,606 |
| Apr 17, 2026 | 3,845.00 | 4,310.00 | 3,795.00 | 4,055.00 | 4,055.00 | 7.13% | 1,329,717 |
| Apr 16, 2026 | 3,710.00 | 3,855.00 | 3,650.00 | 3,785.00 | 3,785.00 | 2.30% | 347,655 |
| Apr 15, 2026 | 3,720.00 | 3,745.00 | 3,620.00 | 3,700.00 | 3,700.00 | 0.27% | 295,074 |
| Apr 14, 2026 | 3,650.00 | 3,740.00 | 3,645.00 | 3,690.00 | 3,690.00 | 1.65% | 300,638 |
| Apr 13, 2026 | 3,660.00 | 3,685.00 | 3,550.00 | 3,630.00 | 3,630.00 | -1.49% | 276,215 |
| Apr 10, 2026 | 3,750.00 | 3,800.00 | 3,615.00 | 3,685.00 | 3,685.00 | -0.14% | 768,519 |
| Apr 9, 2026 | 3,585.00 | 4,470.00 | 3,445.00 | 3,690.00 | 3,690.00 | 2.93% | 6,877,008 |
| Apr 8, 2026 | 3,580.00 | 3,610.00 | 3,525.00 | 3,585.00 | 3,585.00 | 1.70% | 267,752 |
| Apr 7, 2026 | 3,650.00 | 3,725.00 | 3,480.00 | 3,525.00 | 3,525.00 | -3.56% | 369,530 |
| Apr 6, 2026 | 3,720.00 | 3,730.00 | 3,595.00 | 3,655.00 | 3,655.00 | -1.88% | 288,770 |
| Apr 3, 2026 | 3,790.00 | 3,850.00 | 3,720.00 | 3,725.00 | 3,725.00 | 0.27% | 212,986 |
| Apr 2, 2026 | 4,065.00 | 4,110.00 | 3,600.00 | 3,715.00 | 3,715.00 | -8.50% | 871,839 |
| Apr 1, 2026 | 4,180.00 | 4,220.00 | 4,045.00 | 4,060.00 | 4,060.00 | -0.49% | 346,804 |
| Mar 31, 2026 | 4,060.00 | 4,190.00 | 4,005.00 | 4,080.00 | 4,080.00 | -1.69% | 291,615 |
| Mar 30, 2026 | 4,120.00 | 4,185.00 | 4,030.00 | 4,150.00 | 4,150.00 | -0.95% | 181,485 |
| Mar 27, 2026 | 4,230.00 | 4,325.00 | 4,150.00 | 4,190.00 | 4,190.00 | -1.18% | 278,209 |
| Mar 26, 2026 | 4,350.00 | 4,490.00 | 4,240.00 | 4,240.00 | 4,240.00 | -2.08% | 444,637 |
| Mar 25, 2026 | 4,375.00 | 4,475.00 | 4,190.00 | 4,330.00 | 4,330.00 | -0.92% | 527,065 |
| Mar 24, 2026 | 4,390.00 | 4,475.00 | 4,285.00 | 4,370.00 | 4,370.00 | 2.82% | 378,726 |
| Mar 23, 2026 | 4,345.00 | 4,600.00 | 4,200.00 | 4,250.00 | 4,250.00 | -4.28% | 695,630 |
| Mar 20, 2026 | 4,670.00 | 4,790.00 | 4,440.00 | 4,440.00 | 4,440.00 | -3.69% | 732,833 |
| Mar 19, 2026 | 4,760.00 | 4,800.00 | 4,570.00 | 4,610.00 | 4,610.00 | -5.34% | 510,654 |
| Mar 18, 2026 | 4,770.00 | 5,140.00 | 4,610.00 | 4,870.00 | 4,870.00 | 3.84% | 1,299,396 |
| Mar 17, 2026 | 4,555.00 | 4,770.00 | 4,410.00 | 4,690.00 | 4,690.00 | 3.08% | 636,880 |
| Mar 16, 2026 | 4,900.00 | 4,940.00 | 4,495.00 | 4,550.00 | 4,550.00 | -5.99% | 808,774 |
| Mar 13, 2026 | 4,470.00 | 4,940.00 | 4,375.00 | 4,840.00 | 4,840.00 | 4.65% | 1,439,175 |
| Mar 12, 2026 | 4,790.00 | 5,130.00 | 4,495.00 | 4,625.00 | 4,625.00 | -1.18% | 1,889,539 |
| Mar 11, 2026 | 4,890.00 | 4,990.00 | 4,530.00 | 4,680.00 | 4,680.00 | -4.10% | 2,948,032 |
| Mar 10, 2026 | 5,600.00 | 5,840.00 | 4,600.00 | 4,880.00 | 4,880.00 | -10.95% | 5,668,092 |