Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
+5.00 (0.18%)
Nov 2, 2026, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,790.002,840.002,720.002,795.002,795.000.18%72,725
Oct 30, 20262,885.002,900.002,735.002,790.002,790.00-2.96%135,345
Oct 29, 20263,045.003,055.002,850.002,875.002,875.00-5.58%130,404
Oct 28, 20263,070.003,105.003,000.003,045.003,045.00-0.16%144,045
Oct 27, 20263,115.003,280.002,950.003,050.003,050.00-313,688
Oct 26, 20263,010.003,140.003,000.003,050.003,050.00-0.49%229,839
Oct 23, 20263,100.003,250.003,000.003,065.003,065.00-2.85%462,869
Oct 22, 20262,920.003,400.002,905.003,155.003,155.008.05%1,606,627
Oct 21, 20262,980.002,990.002,860.002,920.002,920.00-2.67%313,570
Oct 20, 20262,855.003,500.002,825.003,000.003,000.006.76%5,811,401
Oct 19, 20262,785.002,875.002,725.002,810.002,810.000.90%51,911
Oct 16, 20262,665.002,820.002,665.002,785.002,785.003.53%92,629
Oct 15, 20262,760.002,770.002,630.002,690.002,690.00-3.41%111,515
Oct 14, 20262,770.002,945.002,730.002,785.002,785.002.39%223,974
Oct 13, 20262,805.002,805.002,670.002,720.002,720.00-2.86%83,815
Oct 12, 20262,810.002,855.002,760.002,800.002,800.00-1.58%56,576
Oct 8, 20262,860.002,865.002,755.002,845.002,845.00-1.39%93,281
Oct 7, 20262,870.002,995.002,815.002,885.002,885.001.76%286,805
Oct 6, 20262,845.002,905.002,775.002,835.002,835.001.07%87,563
Oct 2, 20262,890.002,905.002,805.002,805.002,805.00-2.94%44,005
Oct 1, 20262,825.002,925.002,805.002,890.002,890.002.30%42,857
Sep 30, 20262,930.002,930.002,800.002,825.002,825.00-0.18%39,695
Sep 29, 20262,895.002,895.002,800.002,830.002,830.00-2.25%39,238
Sep 28, 20262,900.002,930.002,860.002,895.002,895.002.84%57,551
Sep 23, 20262,890.002,900.002,780.002,815.002,815.00-1.05%33,357
Sep 22, 20262,960.002,960.002,830.002,845.002,845.00-1.56%34,223
Sep 21, 20262,860.002,950.002,730.002,890.002,890.002.12%58,110
Sep 18, 20262,990.002,990.002,820.002,830.002,830.00-4.07%62,440
Sep 17, 20262,900.002,980.002,895.002,950.002,950.001.72%71,176
Sep 16, 20262,890.002,935.002,820.002,900.002,900.001.40%54,496
Sep 15, 20262,900.002,975.002,835.002,860.002,860.00-1.38%47,807
Sep 14, 20262,740.002,940.002,665.002,900.002,900.007.61%142,568
Sep 11, 20262,685.002,720.002,615.002,695.002,695.000.75%23,989
Sep 10, 20262,780.002,780.002,625.002,675.002,675.00-3.25%60,239
Sep 9, 20262,785.002,805.002,685.002,765.002,765.00-0.72%54,067
Sep 8, 20262,870.002,940.002,765.002,785.002,785.00-2.96%52,794
Sep 7, 20262,875.002,950.002,810.002,870.002,870.00-0.17%37,929
Sep 4, 20262,810.002,890.002,740.002,875.002,875.002.31%78,471
Sep 3, 20262,920.003,050.002,760.002,810.002,810.00-121,889
Sep 2, 20262,850.002,855.002,790.002,810.002,810.00-1.40%47,714
Sep 1, 20262,800.002,875.002,770.002,850.002,850.001.79%45,348
Aug 31, 20262,845.002,845.002,770.002,800.002,800.00-1.58%60,715
Aug 28, 20262,815.002,885.002,755.002,845.002,845.001.79%47,881
Aug 27, 20262,810.002,820.002,770.002,795.002,795.00-0.71%26,990
Aug 26, 20262,840.002,845.002,735.002,815.002,815.00-0.88%53,456
Aug 25, 20262,855.002,855.002,710.002,840.002,840.00-0.35%79,281
Aug 24, 20262,825.002,910.002,775.002,850.002,850.003.83%244,278
Aug 21, 20262,795.002,800.002,645.002,745.002,745.00-1.96%101,238
Aug 20, 20262,725.002,800.002,645.002,800.002,800.005.66%126,340
Aug 19, 20262,625.002,665.002,550.002,650.002,650.001.15%137,016