INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,757.00
-4.00 (-0.23%)
At close: Sep 17, 2025
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,762.00 | 1,793.00 | 1,759.00 | 1,770.00 | 1,770.00 | 0.51% | 15,627 |
| Sep 18, 2025 | 1,785.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.23% | 5,127 |
| Sep 17, 2025 | 1,761.00 | 1,790.00 | 1,748.00 | 1,757.00 | 1,757.00 | -0.23% | 16,395 |
| Sep 16, 2025 | 1,755.00 | 1,775.00 | 1,752.00 | 1,761.00 | 1,761.00 | 0.34% | 24,675 |
| Sep 15, 2025 | 1,800.00 | 1,800.00 | 1,749.00 | 1,755.00 | 1,755.00 | -2.50% | 19,489 |
| Sep 12, 2025 | 1,814.00 | 1,814.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.77% | 15,350 |
| Sep 11, 2025 | 1,809.00 | 1,820.00 | 1,793.00 | 1,814.00 | 1,814.00 | 1.17% | 17,195 |
| Sep 10, 2025 | 1,795.00 | 1,795.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.90% | 8,061 |
| Sep 9, 2025 | 1,797.00 | 1,800.00 | 1,684.00 | 1,777.00 | 1,777.00 | -1.11% | 16,683 |
| Sep 8, 2025 | 1,790.00 | 1,800.00 | 1,780.00 | 1,797.00 | 1,797.00 | 0.96% | 8,953 |
| Sep 5, 2025 | 1,767.00 | 1,793.00 | 1,766.00 | 1,780.00 | 1,780.00 | 0.79% | 10,329 |
| Sep 4, 2025 | 1,772.00 | 1,790.00 | 1,760.00 | 1,766.00 | 1,766.00 | 0.63% | 5,257 |
| Sep 3, 2025 | 1,730.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.45% | 10,197 |
| Sep 2, 2025 | 1,751.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.17% | 7,386 |
| Sep 1, 2025 | 1,742.00 | 1,795.00 | 1,722.00 | 1,733.00 | 1,733.00 | -0.52% | 10,662 |
| Aug 29, 2025 | 1,827.00 | 1,827.00 | 1,740.00 | 1,742.00 | 1,742.00 | -4.65% | 25,122 |
| Aug 28, 2025 | 1,780.00 | 1,829.00 | 1,765.00 | 1,827.00 | 1,827.00 | 2.18% | 12,012 |
| Aug 27, 2025 | 1,806.00 | 1,806.00 | 1,787.00 | 1,788.00 | 1,788.00 | -1.00% | 6,512 |
| Aug 26, 2025 | 1,816.00 | 1,816.00 | 1,795.00 | 1,806.00 | 1,806.00 | -0.55% | 6,539 |
| Aug 25, 2025 | 1,800.00 | 1,840.00 | 1,789.00 | 1,816.00 | 1,816.00 | 0.89% | 4,438 |
| Aug 22, 2025 | 1,812.00 | 1,832.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 4,476 |
| Aug 21, 2025 | 1,792.00 | 1,829.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.17% | 12,887 |
| Aug 20, 2025 | 1,811.00 | 1,811.00 | 1,785.00 | 1,792.00 | 1,792.00 | -1.05% | 12,074 |
| Aug 19, 2025 | 1,806.00 | 1,850.00 | 1,698.00 | 1,811.00 | 1,811.00 | -0.22% | 38,611 |
| Aug 18, 2025 | 1,849.00 | 1,849.00 | 1,812.00 | 1,815.00 | 1,815.00 | -1.84% | 32,386 |
| Aug 14, 2025 | 1,850.00 | 1,855.00 | 1,817.00 | 1,849.00 | 1,849.00 | 0.87% | 23,060 |
| Aug 13, 2025 | 1,832.00 | 1,857.00 | 1,817.00 | 1,833.00 | 1,833.00 | 0.05% | 22,033 |
| Aug 12, 2025 | 1,879.00 | 1,899.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.56% | 41,102 |
| Aug 11, 2025 | 1,890.00 | 1,902.00 | 1,856.00 | 1,861.00 | 1,861.00 | -1.53% | 37,757 |
| Aug 8, 2025 | 1,900.00 | 1,900.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.53% | 3,597 |
| Aug 7, 2025 | 1,876.00 | 1,920.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1.28% | 41,375 |
| Aug 6, 2025 | 1,887.00 | 1,915.00 | 1,870.00 | 1,876.00 | 1,876.00 | 0.37% | 3,962 |
| Aug 5, 2025 | 1,835.00 | 1,906.00 | 1,835.00 | 1,869.00 | 1,869.00 | 1.85% | 20,235 |
| Aug 4, 2025 | 1,860.00 | 1,875.00 | 1,825.00 | 1,835.00 | 1,835.00 | -1.34% | 24,833 |
| Aug 1, 2025 | 1,898.00 | 1,923.00 | 1,847.00 | 1,860.00 | 1,860.00 | -1.90% | 96,396 |
| Jul 31, 2025 | 1,918.00 | 1,937.00 | 1,892.00 | 1,896.00 | 1,896.00 | -0.21% | 13,707 |
| Jul 30, 2025 | 1,905.00 | 1,934.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.26% | 40,736 |
| Jul 29, 2025 | 1,900.00 | 1,921.00 | 1,889.00 | 1,905.00 | 1,905.00 | -0.83% | 16,526 |
| Jul 28, 2025 | 1,994.00 | 1,994.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.28% | 34,541 |
| Jul 25, 2025 | 1,992.00 | 1,992.00 | 1,897.00 | 1,946.00 | 1,946.00 | -2.65% | 95,079 |
| Jul 24, 2025 | 1,982.00 | 2,010.00 | 1,969.00 | 1,999.00 | 1,999.00 | 0.86% | 54,968 |
| Jul 23, 2025 | 2,040.00 | 2,040.00 | 1,964.00 | 1,982.00 | 1,982.00 | -0.25% | 38,845 |
| Jul 22, 2025 | 2,075.00 | 2,075.00 | 1,970.00 | 1,987.00 | 1,987.00 | -4.24% | 96,176 |
| Jul 21, 2025 | 2,060.00 | 2,100.00 | 2,025.00 | 2,075.00 | 2,075.00 | 0.73% | 75,068 |
| Jul 18, 2025 | 2,095.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,060.00 | -1.20% | 46,097 |
| Jul 17, 2025 | 2,065.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,085.00 | 0.97% | 61,428 |
| Jul 16, 2025 | 2,085.00 | 2,085.00 | 2,040.00 | 2,065.00 | 2,065.00 | -0.24% | 44,879 |
| Jul 15, 2025 | 2,085.00 | 2,085.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.24% | 35,797 |
| Jul 14, 2025 | 2,085.00 | 2,085.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.49% | 59,543 |
| Jul 11, 2025 | 2,025.00 | 2,080.00 | 2,025.00 | 2,055.00 | 2,055.00 | 1.73% | 53,657 |