iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea · Delayed Price · Currency is KRW 2,435.00
+15.00 (0.62%)
Jul 21, 2026, 3:30 PM KST
iNtRON Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,510.00 | 2,585.00 | 2,350.00 | 2,420.00 | 2,420.00 | -3.59% | 61,455 |
| Jul 16, 2026 | 2,565.00 | 2,580.00 | 2,400.00 | 2,510.00 | 2,510.00 | -2.14% | 62,012 |
| Jul 15, 2026 | 2,505.00 | 2,645.00 | 2,505.00 | 2,565.00 | 2,565.00 | 2.60% | 32,505 |
| Jul 14, 2026 | 2,480.00 | 2,620.00 | 2,400.00 | 2,500.00 | 2,500.00 | -1.38% | 110,701 |
| Jul 13, 2026 | 2,600.00 | 2,735.00 | 2,510.00 | 2,535.00 | 2,535.00 | -2.50% | 107,620 |
| Jul 10, 2026 | 2,310.00 | 2,630.00 | 2,310.00 | 2,600.00 | 2,600.00 | 11.59% | 203,173 |
| Jul 9, 2026 | 2,355.00 | 2,410.00 | 2,275.00 | 2,330.00 | 2,330.00 | -1.69% | 92,181 |
| Jul 8, 2026 | 2,410.00 | 2,410.00 | 2,300.00 | 2,370.00 | 2,370.00 | -1.86% | 63,047 |
| Jul 7, 2026 | 2,415.00 | 2,475.00 | 2,345.00 | 2,415.00 | 2,415.00 | -0.21% | 64,614 |
| Jul 6, 2026 | 2,420.00 | 2,475.00 | 2,340.00 | 2,420.00 | 2,420.00 | - | 94,625 |
| Jul 3, 2026 | 2,495.00 | 2,580.00 | 2,375.00 | 2,420.00 | 2,420.00 | -3.39% | 94,135 |
| Jul 2, 2026 | 2,570.00 | 2,595.00 | 2,405.00 | 2,505.00 | 2,505.00 | -2.53% | 39,922 |
| Jul 1, 2026 | 2,550.00 | 2,650.00 | 2,480.00 | 2,570.00 | 2,570.00 | 0.78% | 56,212 |
| Jun 30, 2026 | 2,740.00 | 2,740.00 | 2,465.00 | 2,550.00 | 2,550.00 | -2.86% | 91,766 |
| Jun 29, 2026 | 2,345.00 | 2,665.00 | 2,345.00 | 2,625.00 | 2,625.00 | 10.99% | 187,064 |
| Jun 26, 2026 | 2,500.00 | 2,515.00 | 2,325.00 | 2,365.00 | 2,365.00 | -7.98% | 179,715 |
| Jun 25, 2026 | 2,515.00 | 2,660.00 | 2,445.00 | 2,570.00 | 2,570.00 | 2.19% | 102,071 |
| Jun 24, 2026 | 2,495.00 | 2,735.00 | 2,360.00 | 2,515.00 | 2,515.00 | -0.40% | 245,560 |
| Jun 23, 2026 | 2,670.00 | 2,705.00 | 2,525.00 | 2,525.00 | 2,525.00 | -6.13% | 133,450 |
| Jun 22, 2026 | 2,660.00 | 2,720.00 | 2,580.00 | 2,690.00 | 2,690.00 | 1.13% | 85,895 |
| Jun 19, 2026 | 2,685.00 | 2,735.00 | 2,560.00 | 2,660.00 | 2,660.00 | -4.32% | 159,661 |
| Jun 18, 2026 | 2,825.00 | 2,830.00 | 2,720.00 | 2,780.00 | 2,780.00 | -1.59% | 105,474 |
| Jun 17, 2026 | 2,735.00 | 2,880.00 | 2,655.00 | 2,825.00 | 2,825.00 | 4.63% | 168,022 |
| Jun 16, 2026 | 2,585.00 | 2,920.00 | 2,560.00 | 2,700.00 | 2,700.00 | 4.65% | 407,858 |
| Jun 15, 2026 | 2,680.00 | 2,700.00 | 2,570.00 | 2,580.00 | 2,580.00 | -0.39% | 93,181 |
| Jun 12, 2026 | 2,570.00 | 2,645.00 | 2,570.00 | 2,590.00 | 2,590.00 | 1.37% | 59,775 |
| Jun 11, 2026 | 2,560.00 | 2,590.00 | 2,475.00 | 2,555.00 | 2,555.00 | -0.39% | 101,895 |
| Jun 10, 2026 | 2,770.00 | 2,875.00 | 2,510.00 | 2,565.00 | 2,565.00 | -14.36% | 215,757 |
| Jun 9, 2026 | 2,585.00 | 2,995.00 | 2,535.00 | 2,995.00 | 2,995.00 | 14.53% | 192,540 |
| Jun 8, 2026 | 2,590.00 | 2,670.00 | 2,510.00 | 2,615.00 | 2,615.00 | -2.61% | 159,199 |
| Jun 5, 2026 | 2,605.00 | 2,745.00 | 2,600.00 | 2,685.00 | 2,685.00 | 1.90% | 126,576 |
| Jun 4, 2026 | 2,715.00 | 2,795.00 | 2,590.00 | 2,635.00 | 2,635.00 | -2.95% | 106,811 |
| Jun 2, 2026 | 2,705.00 | 2,775.00 | 2,630.00 | 2,715.00 | 2,715.00 | -0.18% | 206,375 |
| Jun 1, 2026 | 2,800.00 | 2,895.00 | 2,660.00 | 2,720.00 | 2,720.00 | -2.68% | 300,437 |
| May 29, 2026 | 2,970.00 | 3,035.00 | 2,790.00 | 2,795.00 | 2,795.00 | -5.73% | 312,511 |
| May 28, 2026 | 3,005.00 | 3,810.00 | 2,885.00 | 2,965.00 | 2,965.00 | -1.82% | 2,849,194 |
| May 27, 2026 | 3,025.00 | 3,055.00 | 2,950.00 | 3,020.00 | 3,020.00 | -0.33% | 155,970 |
| May 26, 2026 | 3,150.00 | 3,190.00 | 3,000.00 | 3,030.00 | 3,030.00 | -3.66% | 138,605 |
| May 22, 2026 | 2,985.00 | 3,195.00 | 2,985.00 | 3,145.00 | 3,145.00 | 5.36% | 130,114 |
| May 21, 2026 | 3,090.00 | 3,180.00 | 2,940.00 | 2,985.00 | 2,985.00 | -2.77% | 191,570 |
| 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 |