Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
-55.00 (-1.45%)
Apr 29, 2026, 11:48 AM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,940.003,940.003,715.003,785.003,785.00-2.70%216,842
Apr 27, 20263,800.003,910.003,800.003,890.003,890.002.37%249,888
Apr 24, 20263,795.003,860.003,740.003,800.003,800.00-0.65%181,534
Apr 23, 20263,895.003,940.003,765.003,825.003,825.00-1.54%232,318
Apr 22, 20263,950.003,950.003,820.003,885.003,885.00-1.27%145,672
Apr 21, 20264,070.004,080.003,870.003,935.003,935.00-3.32%370,338
Apr 20, 20264,015.004,140.003,900.004,070.004,070.000.37%327,606
Apr 17, 20263,845.004,310.003,795.004,055.004,055.007.13%1,329,717
Apr 16, 20263,710.003,855.003,650.003,785.003,785.002.30%347,655
Apr 15, 20263,720.003,745.003,620.003,700.003,700.000.27%293,225
Apr 14, 20263,650.003,740.003,645.003,690.003,690.001.65%298,109
Apr 13, 20263,660.003,685.003,550.003,630.003,630.00-1.49%276,215
Apr 10, 20263,750.003,800.003,615.003,685.003,685.00-0.14%763,918
Apr 9, 20263,585.004,470.003,445.003,690.003,690.002.93%6,857,827
Apr 8, 20263,580.003,610.003,525.003,585.003,585.001.70%264,371
Apr 7, 20263,650.003,725.003,480.003,525.003,525.00-3.56%369,530
Apr 6, 20263,720.003,730.003,595.003,655.003,655.00-1.88%288,770
Apr 3, 20263,790.003,850.003,720.003,725.003,725.000.27%211,249
Apr 2, 20264,065.004,110.003,600.003,715.003,715.00-8.50%862,009
Apr 1, 20264,180.004,220.004,045.004,060.004,060.00-0.49%344,619
Mar 31, 20264,060.004,190.004,005.004,080.004,080.00-1.69%291,385
Mar 30, 20264,120.004,185.004,030.004,150.004,150.00-0.95%181,485
Mar 27, 20264,230.004,325.004,150.004,190.004,190.00-1.18%278,209
Mar 26, 20264,350.004,490.004,240.004,240.004,240.00-2.08%443,965
Mar 25, 20264,375.004,475.004,190.004,330.004,330.00-0.92%524,433
Mar 24, 20264,390.004,475.004,285.004,370.004,370.002.82%376,916
Mar 23, 20264,345.004,600.004,200.004,250.004,250.00-4.28%692,192
Mar 20, 20264,670.004,790.004,440.004,440.004,440.00-3.69%726,448
Mar 19, 20264,760.004,800.004,570.004,610.004,610.00-5.34%510,654
Mar 18, 20264,770.005,140.004,610.004,870.004,870.003.84%1,299,396
Mar 17, 20264,555.004,770.004,410.004,690.004,690.003.08%636,880
Mar 16, 20264,900.004,940.004,495.004,550.004,550.00-5.99%808,774
Mar 13, 20264,470.004,940.004,375.004,840.004,840.004.65%1,422,217
Mar 12, 20264,790.005,130.004,495.004,625.004,625.00-1.18%1,889,539
Mar 11, 20264,890.004,990.004,530.004,680.004,680.00-4.10%2,948,032
Mar 10, 20265,600.005,840.004,600.004,880.004,880.00-10.95%5,639,455
Mar 9, 20265,850.005,980.005,300.005,480.005,480.00-15.04%1,288,131
Mar 6, 20266,120.006,530.005,960.006,450.006,450.00-3.01%956,276
Mar 5, 20266,500.007,010.005,880.006,650.006,650.003.58%2,776,481
Mar 4, 20264,785.006,420.004,250.006,420.006,420.0029.96%17,988,637
Mar 3, 20264,030.005,200.003,975.004,940.004,940.0018.89%13,908,840
Feb 27, 20265,550.005,990.004,055.004,155.004,155.00-9.97%11,084,000
Feb 26, 20263,505.004,615.003,220.004,615.004,615.0030.00%3,559,796
Feb 25, 20263,600.003,610.003,495.003,550.003,550.00-1.39%207,722
Feb 24, 20263,645.003,735.003,580.003,600.003,600.00-1.10%184,226
Feb 23, 20263,640.003,695.003,515.003,640.003,640.00-188,321
Feb 20, 20263,655.003,705.003,620.003,640.003,640.00-2.02%128,684
Feb 19, 20263,710.003,760.003,540.003,715.003,715.001.36%176,110
Feb 13, 20263,815.003,815.003,585.003,665.003,665.00-3.55%262,150
Feb 12, 20263,730.004,080.003,710.003,800.003,800.006.15%660,468