Skip to main content
logo
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
+25.00 (0.98%)
Jul 1, 2026, 9:28 AM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,740.002,740.002,465.002,550.002,550.00-2.86%91,766
Jun 29, 20262,345.002,665.002,345.002,625.002,625.0010.99%187,064
Jun 26, 20262,500.002,515.002,325.002,365.002,365.00-7.98%179,715
Jun 25, 20262,515.002,660.002,445.002,570.002,570.002.19%102,071
Jun 24, 20262,495.002,735.002,360.002,515.002,515.00-0.40%245,560
Jun 23, 20262,670.002,705.002,525.002,525.002,525.00-6.13%133,450
Jun 22, 20262,660.002,720.002,580.002,690.002,690.001.13%85,895
Jun 19, 20262,685.002,735.002,560.002,660.002,660.00-4.32%159,661
Jun 18, 20262,825.002,830.002,720.002,780.002,780.00-1.59%105,474
Jun 17, 20262,735.002,880.002,655.002,825.002,825.004.63%168,022
Jun 16, 20262,585.002,920.002,560.002,700.002,700.004.65%407,858
Jun 15, 20262,680.002,700.002,570.002,580.002,580.00-0.39%93,181
Jun 12, 20262,570.002,645.002,570.002,590.002,590.001.37%59,775
Jun 11, 20262,560.002,590.002,475.002,555.002,555.00-0.39%101,895
Jun 10, 20262,770.002,875.002,510.002,565.002,565.00-14.36%215,757
Jun 9, 20262,585.002,995.002,535.002,995.002,995.0014.53%192,540
Jun 8, 20262,590.002,670.002,510.002,615.002,615.00-2.61%159,199
Jun 5, 20262,605.002,745.002,600.002,685.002,685.001.90%126,576
Jun 4, 20262,715.002,795.002,590.002,635.002,635.00-2.95%106,811
Jun 2, 20262,705.002,775.002,630.002,715.002,715.00-0.18%206,375
Jun 1, 20262,800.002,895.002,660.002,720.002,720.00-2.68%300,437
May 29, 20262,970.003,035.002,790.002,795.002,795.00-5.73%312,511
May 28, 20263,005.003,810.002,885.002,965.002,965.00-1.82%2,849,194
May 27, 20263,025.003,055.002,950.003,020.003,020.00-0.33%155,970
May 26, 20263,150.003,190.003,000.003,030.003,030.00-3.66%138,605
May 22, 20262,985.003,195.002,985.003,145.003,145.005.36%130,114
May 21, 20263,090.003,180.002,940.002,985.002,985.00-2.77%191,570
May 20, 20263,185.003,195.002,995.003,070.003,070.00-0.81%103,877
May 19, 20263,005.003,170.003,005.003,095.003,095.000.32%107,720
May 18, 20263,250.003,285.003,080.003,085.003,085.00-2.37%202,411
May 15, 20263,280.003,300.003,120.003,160.003,160.00-3.66%241,154
May 14, 20263,255.003,340.003,205.003,280.003,280.000.15%149,731
May 13, 20263,260.003,485.003,230.003,275.003,275.000.61%187,798
May 12, 20263,300.003,370.003,200.003,255.003,255.00-1.36%268,629
May 11, 20263,390.003,405.003,270.003,300.003,300.00-2.65%234,119
May 8, 20263,400.003,435.003,320.003,390.003,390.00-0.29%151,227
May 7, 20263,435.003,445.003,355.003,400.003,400.00-0.87%151,009
May 6, 20263,480.003,545.003,340.003,430.003,430.00-1.29%318,122
May 4, 20263,610.003,670.003,475.003,475.003,475.00-3.74%307,551
Apr 30, 20263,740.003,740.003,575.003,610.003,610.00-3.48%186,630
Apr 29, 20263,785.003,840.003,665.003,740.003,740.00-1.19%203,707
Apr 28, 20263,940.003,940.003,715.003,785.003,785.00-2.70%216,991
Apr 27, 20263,800.003,910.003,800.003,890.003,890.002.37%250,357
Apr 24, 20263,795.003,860.003,740.003,800.003,800.00-0.65%181,600
Apr 23, 20263,895.003,940.003,765.003,825.003,825.00-1.54%232,584
Apr 22, 20263,950.003,950.003,820.003,885.003,885.00-1.27%145,949
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