Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-45.00 (-1.58%)
Oct 12, 2026, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20262,810.002,855.002,760.002,800.002,800.00-1.58%57,163
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
Aug 18, 20262,630.002,630.002,530.002,620.002,620.00-0.57%80,643
Aug 14, 20262,695.002,795.002,635.002,635.002,635.00-2.41%22,013
Aug 13, 20262,805.002,810.002,670.002,700.002,700.00-3.74%100,391
Aug 12, 20262,780.002,865.002,665.002,805.002,805.000.90%135,684
Aug 11, 20262,715.002,800.002,710.002,780.002,780.002.39%103,131
Aug 10, 20262,625.002,720.002,610.002,715.002,715.003.82%71,656
Aug 7, 20262,580.002,670.002,550.002,615.002,615.000.38%73,840
Aug 6, 20262,640.002,710.002,560.002,605.002,605.00-1.33%36,606
Aug 5, 20262,665.002,670.002,560.002,640.002,640.00-0.94%71,089
Aug 4, 20262,530.002,710.002,530.002,665.002,665.002.30%67,219
Aug 3, 20262,520.002,660.002,460.002,605.002,605.006.98%123,385
Jul 31, 20262,345.002,495.002,325.002,435.002,435.003.84%122,637
Jul 30, 20262,250.002,400.002,250.002,345.002,345.00-1.26%76,925
Jul 29, 20262,415.002,505.002,295.002,375.002,375.00-1.66%122,453
Jul 28, 20262,400.002,440.002,350.002,415.002,415.00-1.23%84,650